NASDAQ:JAKK

JAKKS Pacific Price History

$12.52
-0.25 (-1.96 %)
(As of 09/15/2021 12:00 AM ET)
Add
Compare
Today's Range
$12.25
▼
$12.91
50-Day Range
$9.49
▼
$14.86
52-Week Range
$3.63
▼
$15.54
Volume80,907 shs
Average Volume251,862 shs
Market Capitalization$123.65 million
P/E RatioN/A
Dividend YieldN/A
Beta2.84

JAKKS Pacific (NASDAQ:JAKK) Price Performance

5 Day
Performance
-2.80%

1 Month
Performance
-2.72%

3 Month
Performance
+0.08%

Year-To-Date
Performance
+151.41%

1 Year
Performance
+192.52%

JAKKS Pacific (NASDAQ:JAKK) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/15/2021$12.77$12.52
-1.96%		$12.91$12.2580,907 shs$123.65 million
09/14/2021$13.00$12.77
-1.77%		$13.28$12.61126,070 shs$126.12 million
09/13/2021$12.88$13.00
+0.93%		$13.25$12.6570,437 shs$128.39 million
09/10/2021$13.03$12.88
-1.15%		$13.37$12.8856,198 shs$127.20 million
09/09/2021$13.06$13.03
-0.23%		$13.37$12.72127,579 shs$128.68 million
09/08/2021$13.52$13.06
-3.40%		$13.68$12.9086,160 shs$128.98 million
09/07/2021$13.97$13.52
-3.22%		$14.73$13.46143,799 shs$133.52 million
09/06/2021$13.97$13.97$14.09$13.6839,927 shs$137.97 million
09/03/2021$13.99$13.97
-0.14%		$14.09$13.6839,927 shs$137.97 million
09/02/2021$14.06$13.99
-0.50%		$14.43$13.8060,635 shs$138.17 million
09/01/2021$14.86$14.06
-5.38%		$15.29$13.85176,368 shs$138.86 million
08/31/2021$14.03$14.86
+5.92%		$14.96$14.00182,896 shs$146.76 million
08/30/2021$13.98$14.03
+0.36%		$14.24$13.58106,338 shs$138.56 million
08/27/2021$13.39$13.98
+4.41%		$14.13$13.3987,089 shs$138.07 million
08/26/2021$14.24$13.39
-5.97%		$14.28$13.25114,172 shs$132.24 million
08/25/2021$12.97$14.24
+9.79%		$14.25$12.82212,260 shs$140.63 million
08/24/2021$12.74$12.97
+1.81%		$13.18$12.69131,201 shs$128.09 million
08/23/2021$12.56$12.74
+1.43%		$12.95$12.33159,467 shs$125.82 million
08/20/2021$12.03$12.56
+4.41%		$12.69$11.86130,434 shs$124.04 million
08/19/2021$12.35$12.03
-2.59%		$12.47$11.70209,163 shs$118.81 million
08/18/2021$12.82$12.35
-3.67%		$13.05$12.35275,686 shs$121.97 million
08/17/2021$12.87$12.82
-0.39%		$13.06$12.22356,094 shs$126.61 million
08/16/2021$12.49$12.87
+3.04%		$13.20$12.00194,114 shs$127.10 million
08/13/2021$13.37$12.49
-6.58%		$13.37$12.26439,795 shs$79.89 million
08/12/2021$13.32$13.37
+0.38%		$13.81$13.22142,986 shs$85.52 million
08/11/2021$13.82$13.32
-3.62%		$13.98$13.19156,145 shs$85.20 million
08/10/2021$13.91$13.82
-0.65%		$14.21$13.59170,494 shs$88.39 million
08/09/2021$13.95$13.91
-0.29%		$14.58$13.62205,379 shs$88.97 million
08/06/2021$14.60$13.95
-4.45%		$15.43$13.79236,782 shs$89.22 million
08/05/2021$14.81$14.60
-1.42%		$15.54$14.47254,810 shs$93.38 million
08/04/2021$14.49$14.81
+2.21%		$15.30$14.35328,298 shs$94.73 million
08/03/2021$14.40$14.49
+0.62%		$14.87$13.91289,104 shs$92.68 million
08/02/2021$13.12$14.40
+9.76%		$14.89$13.40447,331 shs$92.10 million
07/30/2021$13.97$13.12
-6.08%		$14.09$13.01341,421 shs$83.92 million
07/29/2021$13.66$13.97
+2.27%		$14.18$12.91512,018 shs$89.35 million
07/28/2021$12.82$13.66
+6.55%		$14.16$12.50691,733 shs$87.37 million
07/27/2021$11.87$12.82
+8.00%		$15.00$11.672.07 million shs$82.00 million
07/26/2021$10.70$11.87
+10.93%		$12.39$10.96848,352 shs$75.92 million
07/23/2021$10.36$10.70
+3.28%		$10.78$9.97576,259 shs$68.48 million
07/22/2021$10.35$10.36
+0.10%		$10.65$9.63901,561 shs$66.26 million
07/21/2021$9.66$10.35
+7.14%		$10.66$9.501.08 million shs$66.20 million
07/20/2021$9.64$9.66
+0.21%		$10.35$9.271.19 million shs$61.79 million
07/19/2021$9.49$9.64
+1.58%		$9.70$9.00286,441 shs$61.66 million
07/16/2021$10.16$9.49
-6.59%		$10.39$9.45657,372 shs$60.70 million
07/15/2021$10.88$10.16
-6.62%		$11.04$10.11316,722 shs$64.98 million
07/14/2021$11.15$10.88
-2.42%		$11.56$10.74212,257 shs$69.59 million
07/13/2021$11.24$11.15
-0.80%		$11.29$10.92150,055 shs$71.32 million
07/12/2021$11.32$11.24
-0.71%		$11.38$10.91121,932 shs$71.89 million
07/09/2021$11.64$11.32
-2.75%		$12.05$11.07578,695 shs$72.40 million
07/08/2021$13.12$11.64
-11.28%		$12.73$11.45607,403 shs$74.45 million
07/07/2021$13.36$13.12
-1.80%		$15.37$12.171.67 million shs$77.39 million
07/06/2021$12.10$13.36
+10.41%		$13.98$12.21697,916 shs$85.45 million
07/05/2021$12.10$12.10$12.80$11.00393,767 shs$77.39 million
07/02/2021$11.29$12.10
+7.17%		$12.80$11.00393,692 shs$72.26 million
07/01/2021$11.00$11.29
+2.64%		N/AN/A51,661 shs$70.40 million
06/30/2021$11.28$11.00
-2.48%		N/AN/A154,347 shs$70.36 million
06/29/2021$11.39$11.28
-0.97%		N/AN/A27,183 shs$72.85 million
06/28/2021$11.49$11.39
-0.87%		N/AN/A70,648 shs$72.85 million
06/25/2021$11.61$11.49
-1.03%		N/AN/A135,505 shs$74.30 million
06/24/2021$11.75$11.61
-1.19%		N/AN/A415,369 shs$74.26 million
06/23/2021$11.82$11.75
-0.59%		N/AN/A114,230 shs$75.15 million
06/22/2021$11.44$11.82
+3.32%		N/AN/A78,159 shs$75.60 million
06/21/2021$10.70$11.44
+6.92%		N/AN/A149,721 shs$73.17 million
06/18/2021$10.90$10.70
-1.83%		N/AN/A193,333 shs$68.44 million
06/17/2021$12.51$10.90
-12.87%		N/AN/A497,577 shs$69.72 million
06/16/2021$12.87$12.51
-2.80%		N/AN/A117,834 shs$82.32 million
06/15/2021$13.46$12.87
-4.38%		N/AN/A139,804 shs$82.32 million
This page was last updated on 9/16/2021 by MarketBeat.com Staff

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.