Free Trial

JAKKS Pacific (JAKK) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free JAKK Stock Alerts
$19.43
-0.29 (-1.47%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

JAKKS Pacific Stock Price Performance

5 Day
Performance
+5.14%
1 Month
Performance
-13.53%
3 Month
Performance
-43.42%
6 Month
Performance
-31.05%
Year-To-Date
Performance
-45.34%
1 Year
Performance
-16.03%
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 Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

JAKK Stock Chart for Sunday, May, 19, 2024

JAKK Chart by TradingView

JAKKS Pacific Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
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
02/26/2024$34.80$35.65
+2.44%		$35.84$34.7692,823 shs$359.00 million
02/23/2024$33.99$34.80
+2.38%		$34.86$33.8046,992 shs$350.44 million
02/22/2024$33.60$33.99
+1.16%		$34.08$33.5256,797 shs$342.28 million
02/21/2024$33.58$33.60
+0.06%		$33.92$33.2135,191 shs$338.35 million
02/20/2024$34.34$33.58
-2.21%		$34.21$33.3851,221 shs$338.15 million
02/19/2024$34.34$34.34$34.69$33.9064,700 shs$345.80 million

Related Companies:
This page (NASDAQ:JAKK) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research