JAKK(JAKK)
JAKK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $27.88 | $27.98 | $27.45 | $27.70 | 21,017 |
| 10/13/2026 | $27.92 | $28.30 | $27.59 | $28.08 | 116,922 |
| 10/12/2026 | $28.19 | $28.38 | $27.32 | $27.74 | 108,508 |
| 10/9/2026 | $27.96 | $28.60 | $27.88 | $28.23 | 127,025 |
| 10/8/2026 | $27.71 | $28.00 | $27.40 | $27.96 | 94,837 |
| 10/7/2026 | $27.39 | $28.13 | $27.08 | $27.77 | 116,600 |
| 10/6/2026 | $27.79 | $27.84 | $27.28 | $27.43 | 67,300 |
| 10/5/2026 | $27.10 | $27.94 | $26.88 | $27.78 | 102,600 |
| 10/2/2026 | $25.55 | $27.20 | $25.55 | $27.15 | 143,100 |
| 10/1/2026 | $25.08 | $26.38 | $24.89 | $25.50 | 296,600 |
| 9/30/2026 | $25.33 | $25.64 | $24.82 | $25.13 | 52,400 |
| 9/29/2026 | $25.40 | $25.88 | $25.01 | $25.33 | 55,400 |
| 9/28/2026 | $25.23 | $25.89 | $25.12 | $25.25 | 89,022 |
| 9/25/2026 | $24.54 | $25.33 | $24.54 | $25.26 | 39,600 |
| 9/24/2026 | $24.37 | $24.65 | $24.26 | $24.54 | 31,115 |
| 9/23/2026 | $24.70 | $24.76 | $24.12 | $24.42 | 31,700 |
| 9/22/2026 | $24.40 | $24.84 | $24.40 | $24.81 | 50,933 |
| 9/21/2026 | $24.25 | $24.31 | $23.90 | $24.28 | 37,100 |
| 9/18/2026 | $24.25 | $24.35 | $23.82 | $24.13 | 87,100 |
| 9/17/2026 | $24.58 | $24.58 | $24.17 | $24.33 | 43,349 |
| 9/16/2026 | $24.31 | $24.98 | $24.14 | $24.24 | 47,430 |
| 9/15/2026 | $24.33 | $24.54 | $23.90 | $24.31 | 65,223 |
| 9/14/2026 | $24.12 | $24.58 | $23.84 | $24.33 | 42,801 |
| 9/11/2026 | $23.97 | $24.32 | $23.97 | $24.17 | 32,217 |
| 9/10/2026 | $23.73 | $23.80 | $23.50 | $23.79 | 51,803 |
| 9/9/2026 | $24.40 | $24.40 | $23.48 | $23.85 | 62,400 |
| 9/8/2026 | $24.55 | $24.57 | $24.05 | $24.44 | 54,314 |
| 9/4/2026 | $24.07 | $24.65 | $23.97 | $24.58 | 35,300 |
| 9/3/2026 | $24.79 | $25.00 | $23.68 | $24.05 | 55,500 |
| 9/2/2026 | $24.77 | $25.25 | $24.53 | $24.53 | 51,900 |
| 9/1/2026 | $25.06 | $25.25 | $24.52 | $24.71 | 63,300 |
| 8/31/2026 | $25.51 | $25.68 | $24.96 | $25.11 | 64,700 |
| 8/28/2026 | $25.41 | $25.90 | $25.20 | $25.42 | 65,000 |
| 8/27/2026 | $25.33 | $25.73 | $25.20 | $25.60 | 87,428 |
| 8/26/2026 | $26.30 | $26.35 | $25.28 | $25.62 | 71,428 |
| 8/25/2026 | $25.64 | $26.27 | $25.09 | $26.15 | 208,600 |
| 8/24/2026 | $25.48 | $26.18 | $25.33 | $25.51 | 209,200 |
| 8/21/2026 | $25.29 | $25.51 | $24.99 | $25.48 | 43,740 |
| 8/20/2026 | $25.09 | $25.13 | $24.53 | $25.10 | 56,920 |
| 8/19/2026 | $25.54 | $25.70 | $25.19 | $25.39 | 75,133 |
| 8/18/2026 | $25.46 | $25.51 | $24.51 | $25.29 | 86,928 |
| 8/17/2026 | $25.57 | $25.63 | $25.11 | $25.47 | 57,820 |
| 8/14/2026 | $25.69 | $25.78 | $25.21 | $25.70 | 91,314 |
| 8/13/2026 | $25.28 | $25.81 | $25.07 | $25.70 | 159,000 |
| 8/12/2026 | $25.47 | $25.55 | $24.78 | $25.16 | 166,600 |
| 8/11/2026 | $25.47 | $25.78 | $25.14 | $25.44 | 221,300 |
| 8/10/2026 | $25.65 | $26.04 | $25.31 | $25.46 | 188,932 |
| 8/7/2026 | $25.60 | $25.91 | $25.13 | $25.63 | 186,934 |
| 8/6/2026 | $25.90 | $25.98 | $25.36 | $25.47 | 78,234 |
| 8/5/2026 | $26.23 | $26.36 | $25.51 | $25.94 | 90,600 |
| 8/4/2026 | $25.99 | $26.25 | $25.51 | $26.02 | 83,940 |
| 8/3/2026 | $26.94 | $27.22 | $26.01 | $26.08 | 162,321 |
| 7/31/2026 | $26.38 | $26.68 | $25.72 | $26.33 | 150,800 |
| 7/30/2026 | $26.46 | $26.82 | $26.01 | $26.39 | 138,216 |
| 7/29/2026 | $26.42 | $26.59 | $25.75 | $26.51 | 109,200 |
| 7/28/2026 | $25.96 | $26.75 | $25.55 | $26.63 | 146,900 |
| 7/27/2026 | $24.87 | $26.32 | $24.79 | $25.92 | 174,974 |
| 7/24/2026 | $21.68 | $25.52 | $21.63 | $24.50 | 269,600 |
| 7/23/2026 | $24.06 | $24.29 | $23.41 | $23.81 | 188,400 |
| 7/22/2026 | $24.44 | $24.62 | $24.24 | $24.47 | 55,400 |
| 7/21/2026 | $24.08 | $24.74 | $23.95 | $24.41 | 61,324 |
| 7/20/2026 | $24.42 | $24.46 | $23.93 | $24.08 | 67,800 |
| 7/17/2026 | $24.69 | $25.25 | $24.16 | $24.23 | 68,600 |
| 7/16/2026 | $23.06 | $25.08 | $22.92 | $24.84 | 192,824 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
