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 | 1.24 | 3.77703320134 | 32.83 | 34.215 | 32.2 | 120262 | 33.03201504 | CS |
| 4 | 6.62 | 24.116575592 | 27.45 | 34.215 | 27.2054 | 107823 | 30.94515259 | CS |
| 12 | 6.07 | 21.6785714286 | 28 | 34.215 | 25.35 | 85134 | 29.14972262 | CS |
| 26 | 12.89 | 60.8593012276 | 21.18 | 34.215 | 20.785 | 84859 | 27.76082117 | CS |
| 52 | 0.49 | 1.4592019059 | 33.58 | 36.35 | 17.0638 | 97968 | 24.49206785 | CS |
| 156 | 21.28 | 166.379984363 | 12.79 | 36.84 | 10.65 | 112743 | 22.21862573 | CS |
| 260 | 33.1237 | 3500.33815915 | 0.9463 | 36.84 | 0.3 | 321845 | 7.5622989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 34.07 | 0.04 | 0.12 | 34.21 | 34.5 | 33.47 | 130758 |
| 1739489700 | 34.03 | 1.03 | 3.12 | 33 | 34.215 | 32.95 | 106054 |
| 1739403300 | 33 | 0.62 | 1.91 | 32.2 | 33.13 | 32.2 | 104346 |
| 1739316900 | 32.38 | -0.25 | -0.77 | 32.5 | 32.84 | 32.29 | 93476 |
| 1739230500 | 32.63 | -0.47 | -1.42 | 33.11 | 33.4 | 32.46 | 131601 |
| 1738971300 | 33.1 | 0.16 | 0.49 | 32.83 | 33.445 | 32.299999 | 170358 |
| 1738884900 | 32.939999 | 0.48 | 1.48 | 32.5 | 33.1 | 32.09 | 125459 |
| 1738798500 | 32.46 | 2.11 | 6.95 | 30.59 | 32.68 | 30.59 | 145938 |
| 1738712100 | 30.35 | 0.7 | 2.36 | 29.8 | 30.425 | 29.66 | 96120 |
| 1738625700 | 29.65 | -0.43 | -1.43 | 29.49 | 29.98 | 28.58 | 147798 |
| 1738366500 | 30.08 | -0.13 | -0.43 | 30.8 | 30.8 | 29.81 | 136137 |
| 1738280100 | 30.21 | 0.34 | 1.14 | 29.82 | 30.9729 | 29.82 | 90884 |
| 1738193700 | 29.87 | 0.44 | 1.50 | 29.46 | 29.978 | 29.425 | 59457 |
| 1738107300 | 29.43 | 0.21 | 0.72 | 29.01 | 29.71 | 29 | 88247 |
| 1738020900 | 29.22 | 0.77 | 2.71 | 28.31 | 29.64 | 28.28 | 142933 |
| 1737761700 | 28.45 | 0 | 0.00 | 28.02 | 28.525 | 27.76 | 89686 |
| 1737675300 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1737588900 | 28.45 | 0.18 | 0.65 | 28.33 | 28.8 | 28.075 | 112181 |
| 1737502500 | 28.265 | 0.57 | 2.04 | 27.7666 | 28.61 | 27.7666 | 85264 |
| 1737156900 | 27.7 | 0.43 | 1.58 | 27.45 | 27.7699 | 27.2054 | 47531 |
| 1737070500 | 27.27 | -0.35 | -1.27 | 27.73 | 27.73 | 27.17 | 63379 |
| 1736984100 | 27.62 | 0.58 | 2.14 | 27.2 | 27.97 | 27.1 | 57637 |
| 1736897700 | 27.04 | -0.64 | -2.31 | 27.78 | 27.8 | 26.8912 | 54007 |
| 1736811300 | 27.68 | -0.05 | -0.18 | 27.05 | 27.765 | 26.36 | 57071 |
| 1736552100 | 27.73 | -0.71 | -2.50 | 28.16 | 28.36 | 27.46 | 96363 |
| 1736379300 | 28.44 | -0.27 | -0.94 | 28.52 | 28.6 | 27.975 | 67416 |
| 1736292900 | 28.71 | 0.19 | 0.67 | 28.59 | 29.3 | 28.37 | 115142 |
| 1736206500 | 28.52 | 0.13 | 0.46 | 28.48 | 29.7711 | 28.41 | 75349 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
