JAKKS Pacific Inc (JAKK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.21212121212 | 28.05 | 28.4 | 26.71 | 84795 | 27.82802598 | CS |
| 4 | -0.72 | -2.47337684644 | 29.11 | 29.13 | 25.32 | 66632 | 27.23566047 | CS |
| 12 | 1.99 | 7.53787878788 | 26.4 | 33.17 | 24.67 | 94865 | 28.2840048 | CS |
| 26 | 10.37 | 57.5471698113 | 18.02 | 33.17 | 17.196 | 87466 | 25.32422659 | CS |
| 52 | -7.36 | -20.5874125874 | 35.75 | 36.628 | 17.0638 | 99152 | 25.0066943 | CS |
| 156 | 18.16 | 177.517106549 | 10.23 | 36.84 | 7.5 | 112588 | 21.60870588 | CS |
| 260 | 27.39 | 2739 | 1 | 36.84 | 0.3 | 330415 | 7.19370241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 28.39 | 0.32 | 1.14 | 28.15 | 28.54 | 27.985 | 73795 |
| 1735860900 | 28.07 | -0.08 | -0.28 | 28.4 | 28.4 | 27.58 | 66077 |
| 1735688100 | 28.15 | 1 | 3.68 | 27.41 | 28.32 | 27.325 | 145464 |
| 1735601700 | 27.15 | -0.27 | -0.98 | 27.36 | 27.38 | 26.71 | 39793 |
| 1735342500 | 27.42 | -0.45 | -1.61 | 28.05 | 28.07 | 27.12 | 87847 |
| 1735256100 | 27.87 | 0.69 | 2.54 | 27.23 | 28 | 26.91 | 53152 |
| 1735077840 | 27.18 | 0.09 | 0.33 | 27 | 27.56 | 26.695 | 82127 |
| 1734996900 | 27.09 | 0.78 | 2.96 | 26.3 | 27.16 | 25.9131 | 117869 |
| 1734737700 | 26.31 | 0.74 | 2.89 | 25.32 | 26.775 | 25.32 | 93479 |
| 1734651300 | 25.57 | -0.06 | -0.23 | 25.75 | 26.1 | 25.35 | 59205 |
| 1734564900 | 25.63 | -0.99 | -3.72 | 26.89 | 26.9 | 25.63 | 58438 |
| 1734478500 | 26.62 | 0.02 | 0.08 | 26.65 | 26.87 | 26.1 | 39998 |
| 1734392100 | 26.6 | -0.16 | -0.60 | 26.69 | 27.07 | 26.5 | 40377 |
| 1734132900 | 26.76 | -0.84 | -3.04 | 27.75 | 27.75 | 26.5959 | 56292 |
| 1734046500 | 27.6 | -0.51 | -1.81 | 27.83 | 28.11 | 27.445 | 67336 |
| 1733960100 | 28.11 | 0.38 | 1.37 | 28.09 | 28.47 | 27.62 | 56717 |
| 1733873700 | 27.73 | 0.1 | 0.36 | 27.8 | 28 | 26.88 | 52552 |
| 1733787300 | 27.63 | -0.34 | -1.22 | 27.8 | 28.13 | 27.5 | 51890 |
| 1733528100 | 27.97 | -0.88 | -3.05 | 29.11 | 29.13 | 27.97 | 30755 |
| 1733441700 | 28.85 | 0.19 | 0.66 | 28.52 | 29.03 | 28.52 | 38286 |
| 1733355300 | 28.66 | 0.38 | 1.34 | 28.3 | 28.675 | 28 | 68963 |
| 1733268900 | 28.28 | -1.23 | -4.17 | 29.53 | 29.55 | 28.28 | 75852 |
| 1733182500 | 29.51 | 0.38 | 1.30 | 29.25 | 29.595 | 28.5 | 169137 |
| 1732917840 | 29.13 | 1.13 | 4.04 | 28.26 | 29.2 | 28.26 | 55941 |
| 1732750500 | 28 | 0.1 | 0.36 | 28.1 | 28.24 | 27.685 | 59372 |
| 1732664100 | 27.9 | -0.35 | -1.24 | 28.05 | 28.2 | 27.68 | 96075 |
| 1732577700 | 28.25 | 0.46 | 1.66 | 27.87 | 28.9497 | 27.87 | 216953 |
| 1732318500 | 27.79 | 0.05 | 0.18 | 27.8 | 28.41 | 27.78 | 64745 |
| 1732232100 | 27.74 | -0.68 | -2.39 | 28.54 | 28.615 | 27.195 | 143570 |
| 1732145700 | 28.42 | 0.79 | 2.86 | 27.59 | 28.53 | 27.39 | 86063 |
| 1732059300 | 27.63 | 0.54 | 1.99 | 27.01 | 27.65 | 26.53 | 121848 |
| 1731972900 | 27.09 | -0.01 | -0.04 | 27.13 | 27.43 | 26.85 | 122151 |
| 1731713700 | 27.1 | -1.28 | -4.51 | 27.75 | 27.75 | 26.42 | 263600 |
| 1731627300 | 28.38 | -0.15 | -0.53 | 28.58 | 28.8 | 28.13 | 70872 |
| 1731540900 | 28.53 | -0.95 | -3.22 | 29.41 | 29.425 | 28.51 | 88746 |
| 1731454500 | 29.48 | -0.98 | -3.22 | 30.2 | 30.36 | 29 | 101723 |
| 1731368100 | 30.46 | 0.2 | 0.66 | 30.46 | 30.59 | 29.82 | 99154 |
| 1731108900 | 30.26 | -0.15 | -0.49 | 30.52 | 30.8337 | 29.88 | 93142 |
| 1731022500 | 30.41 | 0.44 | 1.47 | 29.97 | 30.75 | 29.823 | 110365 |
| 1730936100 | 29.97 | -0.44 | -1.45 | 31.49 | 31.49 | 27.82 | 238699 |
| 1730849700 | 30.41 | -0.09 | -0.30 | 30.5 | 31.05 | 30.33 | 154889 |
| 1730763300 | 30.5 | 0.57 | 1.90 | 30 | 30.52 | 29.38 | 130812 |
| 1730500500 | 29.93 | -1.62 | -5.13 | 31.92 | 31.92 | 29.76 | 168146 |
| 1730414100 | 31.55 | 4.09 | 14.89 | 32.1 | 33.17 | 30.58 | 477226 |
| 1730327700 | 27.46 | 0.03 | 0.11 | 27.3 | 27.7 | 27.13 | 111891 |
| 1730241300 | 27.43 | 0.85 | 3.20 | 26.63 | 27.46 | 26.2675 | 62982 |
| 1730154900 | 26.58 | 0.38 | 1.45 | 26.52 | 26.82 | 26.37 | 53613 |
| 1729895700 | 26.2 | 1.26 | 5.05 | 25.21 | 26.24 | 25.1 | 85493 |
| 1729809300 | 24.94 | -0.12 | -0.48 | 25.08 | 25.37 | 24.67 | 56100 |
| 1729722900 | 25.06 | -0.22 | -0.87 | 25.1 | 25.265 | 24.735 | 57309 |
| 1729636500 | 25.28 | -0.43 | -1.67 | 25.55 | 25.74 | 24.8401 | 80086 |
| 1729550100 | 25.71 | -0.29 | -1.12 | 26.05 | 26.135 | 25.67 | 46896 |
| 1729290900 | 26 | -0.35 | -1.33 | 26.45 | 26.585 | 25.91 | 83794 |
| 1729204500 | 26.35 | 0.27 | 1.04 | 26.07 | 26.35 | 25.8 | 58806 |
| 1729118100 | 26.08 | 0.38 | 1.48 | 26.01 | 26.325 | 25.96 | 66872 |
| 1729031700 | 25.7 | 0.08 | 0.31 | 25.54 | 26.2599 | 25.52 | 51295 |
| 1728945300 | 25.62 | -0.92 | -3.47 | 26.75 | 26.75 | 25.37 | 40339 |
| 1728686100 | 26.54 | 0.31 | 1.18 | 26.4 | 26.825 | 26.19 | 66258 |
| 1728599700 | 26.23 | 0.71 | 2.78 | 25.21 | 26.32 | 24.9655 | 101333 |
| 1728513300 | 25.52 | 0.27 | 1.07 | 25.27 | 25.74 | 25.08 | 17797 |
| 1728426900 | 25.25 | 0.22 | 0.88 | 25.24 | 25.34 | 24.69 | 32775 |
| 1728340500 | 25.03 | -0.59 | -2.30 | 25.62 | 25.7634 | 24.78 | 36701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
