JAKK - JAKKS Pacific, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.80000.83000.80000.83000.83006,500
Sep 12, 20190.84000.84000.80000.82000.820023,500
Sep 11, 20190.80000.85000.75000.83000.830090,200
Sep 10, 20190.80000.84000.80000.80000.800037,100
Sep 09, 20190.85000.85000.80000.80000.800020,300
Sep 06, 20190.85000.93000.80000.83000.8300196,400
Sep 05, 20190.76000.95000.71000.75000.7500364,500
Sep 04, 20190.75000.79000.74000.76000.760074,500
Sep 03, 20190.75000.78000.68000.75000.750019,600
Aug 30, 20190.71000.76000.70000.70000.70006,800
Aug 29, 20190.75000.79000.70000.75000.750024,600
Aug 28, 20190.70000.77000.68000.71000.710018,600
Aug 27, 20190.81000.82000.68000.75000.750015,800
Aug 26, 20190.82000.82000.77000.80000.800012,000
Aug 23, 20190.77000.77000.72000.72000.72004,900
Aug 22, 20190.82000.82000.72000.72000.720018,800
Aug 21, 20190.83000.83000.77000.82000.820033,100
Aug 20, 20190.77000.83000.77000.80000.80009,400
Aug 19, 20190.84000.86000.73000.81000.810039,500
Aug 16, 20190.79000.93000.68000.84000.840081,800
Aug 15, 20190.80000.84000.69000.79000.7900348,800
Aug 14, 20190.72000.90000.60000.70000.7000190,500
Aug 13, 20190.72000.72000.53000.53000.5300400
Aug 12, 20190.69000.73000.69000.72000.720070,400
Aug 09, 20190.79000.85000.72000.72000.720036,200
Aug 08, 20190.64000.88000.64000.80000.800031,400
Aug 07, 20190.80000.86000.74000.85000.850010,900
Aug 06, 20190.94000.94000.80000.81000.810022,500
Aug 05, 20190.70000.90000.70000.79000.79006,000
Aug 02, 20190.86000.92000.72000.84000.840054,600
Aug 01, 20190.91000.91000.80000.87000.870018,000
Jul 31, 20190.94000.95000.86000.87000.87009,500
Jul 30, 20190.91000.99000.83000.95000.950012,900
Jul 29, 20190.92000.99000.82000.82000.820039,100
Jul 26, 20190.89000.99000.86000.87000.870018,200
Jul 25, 20190.90000.91000.85000.85000.85004,400
Jul 24, 20190.89000.90000.89000.90000.90005,800
Jul 23, 20190.84000.95000.84000.87000.870017,300
Jul 22, 20190.89000.95000.82000.88000.88002,400
Jul 19, 20190.97001.00000.80000.83000.830051,100
Jul 18, 20190.95000.95000.89000.95000.950018,000
Jul 17, 20190.99000.99000.92000.92000.920010,600
Jul 16, 20190.99000.99000.90000.95000.95006,000
Jul 15, 20190.90001.00000.88000.99000.990020,000
Jul 12, 20190.94000.95000.84000.88000.880021,900
Jul 11, 20190.90000.92000.78000.90000.900045,800
Jul 10, 20190.79000.92000.67000.85000.850018,000
Jul 09, 20190.73000.85000.68000.75000.750025,900
Jul 08, 20190.73000.73000.65000.70000.70001,500
Jul 05, 20190.71000.78000.70000.74000.740023,000
Jul 03, 20190.71000.77000.71000.75000.7500800
Jul 02, 20190.81000.85000.70000.75000.750048,500
Jul 01, 20190.74000.82000.71000.78000.78008,100
Jun 28, 20190.72000.82000.70000.70000.70001,173,800
Jun 27, 20190.60000.70000.58000.70000.700068,100
Jun 26, 20190.65000.65000.51000.57000.570082,500
Jun 25, 20190.61000.65000.58000.62000.620069,300
Jun 24, 20190.64000.65000.61000.62000.620030,700
Jun 21, 20190.69000.69000.55000.61000.610045,900
Jun 20, 20190.66000.69000.65000.67000.670020,100
Jun 19, 20190.69000.69000.63000.65000.650064,500
Jun 18, 20190.67000.70000.66000.67000.670031,900
Jun 17, 20190.66000.69000.63000.66000.660014,600
Jun 14, 20190.68000.68000.67000.67000.67008,700
Jun 13, 20190.60000.69000.60000.69000.690049,800
Jun 12, 20190.70000.70000.55000.65000.650017,600
Jun 11, 20190.72000.72000.71000.71000.710012,300
Jun 10, 20190.71000.73000.71000.71000.710043,500
Jun 07, 20190.75000.75000.71000.74000.740057,300
Jun 06, 20190.78000.78000.75000.76000.760048,600
Jun 05, 20190.78000.80000.78000.78000.780021,300
Jun 04, 20190.81000.81000.77000.80000.800021,700
Jun 03, 20190.78000.85000.75000.82000.820032,200
May 31, 20190.79000.84000.78000.78000.78006,800
May 30, 20190.82000.82000.78000.78000.780014,000
May 29, 20190.80000.88000.76000.80000.800045,900
May 28, 20190.84000.88000.79000.83000.830028,600
May 24, 20190.78000.85000.78000.85000.850052,300
May 23, 20190.80000.85000.75000.77000.770066,300
May 22, 20190.81000.85000.76000.82000.820060,300
May 21, 20190.84000.88000.77000.77000.770083,700
May 20, 20190.78000.90000.76000.88000.880010,000
May 17, 20190.86000.92000.72000.75000.750085,400
May 16, 20190.91000.96000.90000.90000.900029,400
May 15, 20190.78000.93000.78000.91000.9100130,800
May 14, 20190.93000.93000.73000.74000.7400154,600
May 13, 20190.81000.91000.81000.90000.9000102,700
May 10, 20190.95001.00000.79000.81000.8100175,900
May 09, 20191.03001.04001.00001.03001.030022,600
May 08, 20191.07001.07001.02001.03001.030010,600
May 07, 20191.04001.10001.00001.08001.080023,900
May 06, 20190.99001.08000.99001.06001.060059,400
May 03, 20191.02001.02000.99001.00001.000045,500
May 02, 20191.04001.05000.99001.01001.010018,100
May 01, 20191.07001.08001.01001.02001.020025,600
Apr 30, 20191.09001.09001.00001.08001.0800123,900
Apr 29, 20191.11001.13001.06001.07001.070032,700
Apr 26, 20191.11001.11001.03001.11001.110043,300
Apr 25, 20191.15001.15001.10001.10001.100021,000
Apr 24, 20191.06001.17001.06001.15001.150041,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...