Free Trial

JAKKS Pacific (JAKK) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free JAKK Stock Alerts
$18.66
-0.02 (-0.11%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

JAKKS Pacific Stock Price Performance

5 Day
Performance
-0.90%
1 Month
Performance
-2.20%
3 Month
Performance
-47.09%
6 Month
Performance
-40.31%
Year-To-Date
Performance
-47.51%
1 Year
Performance
-15.37%
Receive JAKK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for JAKKS Pacific and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

JAKK Stock Chart for Tuesday, May, 28, 2024

JAKK Chart by TradingView

JAKKS Pacific Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$18.68$18.66
-0.11%		$19.01$18.5873,915 shs$201.53 million
05/27/2024$18.68$18.68$19.01$18.3282,400 shs$201.74 million
05/24/2024$18.83$18.68
-0.80%		$19.01$18.3282,454 shs$201.74 million
05/23/2024$19.35$18.83
-2.69%		$19.25$18.5686,403 shs$203.36 million
05/22/2024$19.95$19.35
-3.01%		$20.04$19.3290,306 shs$208.98 million
05/21/2024$19.90$19.95
+0.25%		$20.01$19.73100,106 shs$215.46 million
05/20/2024$19.43$19.90
+2.42%		$20.03$19.4295,884 shs$214.92 million
05/17/2024$19.72$19.43
-1.47%		$19.77$19.2698,396 shs$209.86 million
05/16/2024$19.03$19.72
+3.63%		$20.15$18.97192,183 shs$212.98 million
05/15/2024$18.48$19.03
+2.98%		$19.51$18.51140,462 shs$205.52 million
05/14/2024$18.07$18.48
+2.27%		$18.89$18.1985,179 shs$199.58 million
05/13/2024$18.25$18.07
-0.99%		$18.55$18.0369,536 shs$195.16 million
05/10/2024$18.66$18.25
-2.20%		$18.94$18.18103,032 shs$197.10 million
05/09/2024$18.99$18.66
-1.74%		$19.12$18.5063,595 shs$201.53 million
05/08/2024$18.77$18.99
+1.17%		$19.19$18.6047,066 shs$205.09 million
05/07/2024$18.66$18.77
+0.59%		$18.96$18.5374,006 shs$202.72 million
05/06/2024$18.69$18.66
-0.16%		$19.14$18.6491,154 shs$201.53 million
05/03/2024$19.05$18.69
-1.89%		$19.41$18.66159,061 shs$201.85 million
05/02/2024$18.51$19.05
+2.92%		$19.23$18.65102,853 shs$205.74 million
05/01/2024$18.91$18.51
-2.12%		$19.12$18.4786,831 shs$199.91 million
04/30/2024$19.27$18.91
-1.87%		$19.24$18.8274,520 shs$204.23 million
04/29/2024$19.08$19.27
+1.00%		$19.85$18.99138,496 shs$208.12 million
04/26/2024$19.73$19.08
-3.29%		$20.56$18.99183,640 shs$206.06 million
04/25/2024$23.46$19.73
-15.90%		$20.20$18.42419,286 shs$213.08 million
04/24/2024$22.78$23.46
+2.99%		$23.76$22.80121,708 shs$253.37 million
04/23/2024$22.43$22.78
+1.56%		$22.79$22.1889,300 shs$246.02 million
04/22/2024$22.47$22.43
-0.18%		$22.60$22.0878,233 shs$242.24 million
04/19/2024$22.31$22.47
+0.72%		$22.77$22.0881,945 shs$242.68 million
04/18/2024$22.15$22.31
+0.72%		$22.82$22.2656,036 shs$240.90 million
04/17/2024$22.42$22.15
-1.20%		$22.82$21.9684,123 shs$239.22 million
04/16/2024$22.85$22.42
-1.88%		$22.79$22.1574,716 shs$242.14 million
04/15/2024$22.90$22.85
-0.22%		$23.05$22.42145,607 shs$246.78 million
04/12/2024$22.72$22.90
+0.79%		$22.94$22.0697,729 shs$247.32 million
04/11/2024$22.58$22.72
+0.62%		$23.25$22.2270,405 shs$245.38 million
04/10/2024$22.96$22.58
-1.66%		$23.33$22.2190,564 shs$243.86 million
04/09/2024$22.47$22.96
+2.18%		$23.32$22.26121,754 shs$247.97 million
04/08/2024$21.95$22.47
+2.37%		$22.63$21.98102,782 shs$242.63 million
04/05/2024$22.84$21.95
-3.90%		$23.22$21.79159,291 shs$237.06 million
04/04/2024$22.97$22.84
-0.57%		$23.62$22.71106,238 shs$246.63 million
04/03/2024$22.92$22.97
+0.22%		$23.39$22.7089,104 shs$248.08 million
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/02/2024$23.49$22.92
-2.43%		$23.22$22.72144,079 shs$247.54 million
04/01/2024$24.70$23.49
-4.90%		$24.44$23.26179,037 shs$253.69 million
03/29/2024$24.70$24.70$25.52$24.46165,029 shs$266.71 million
03/28/2024$23.62$24.70
+4.57%		$25.52$24.47165,029 shs$266.76 million
03/27/2024$22.49$23.62
+5.02%		$23.62$22.54132,349 shs$255.10 million
03/26/2024$23.10$22.49
-2.64%		$23.08$22.21146,752 shs$242.89 million
03/25/2024$23.32$23.10
-0.94%		$23.67$22.91198,924 shs$249.48 million
03/22/2024$24.09$23.32
-3.20%		$23.98$23.2782,887 shs$251.86 million
03/21/2024$24.14$24.09
-0.21%		$24.36$23.58108,245 shs$260.17 million
03/20/2024$23.57$24.14
+2.42%		$24.37$23.2757,323 shs$260.71 million
03/19/2024$23.31$23.57
+1.12%		$23.61$22.7196,669 shs$237.42 million
03/18/2024$24.29$23.31
-4.03%		$24.23$23.3091,882 shs$234.73 million
03/15/2024$23.82$24.29
+1.97%		$24.35$23.60128,438 shs$244.60 million
03/14/2024$25.13$23.82
-5.21%		$25.13$23.80128,735 shs$239.94 million
03/13/2024$25.99$25.13
-3.31%		$26.24$25.05135,673 shs$253.06 million
03/12/2024$23.58$25.99
+10.22%		$26.50$24.11233,381 shs$261.72 million
03/11/2024$22.35$23.58
+5.50%		$23.90$22.23145,804 shs$237.45 million
03/08/2024$23.46$22.35
-4.73%		$23.24$22.09237,392 shs$225.06 million
03/07/2024$24.05$23.46
-2.45%		$24.33$23.21106,341 shs$236.24 million
03/06/2024$24.29$24.05
-0.99%		$24.80$23.60105,472 shs$242.18 million
03/05/2024$23.53$24.29
+3.23%		$24.33$23.22272,319 shs$244.67 million
03/04/2024$25.63$23.53
-8.19%		$26.49$23.51356,516 shs$236.95 million
03/01/2024$35.11$25.63
-27.00%		$27.83$23.56692,966 shs$258.09 million
02/29/2024$35.27$35.11
-0.45%		$36.30$34.90118,000 shs$353.56 million
02/28/2024$35.80$35.27
-1.48%		$35.80$35.2680,600 shs$355.17 million
02/27/2024$35.65$35.80
+0.42%		$36.35$35.6379,532 shs$360.51 million

Related Companies:
This page (NASDAQ:JAKK) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings