Skip to main content
logo
JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
16.78
+0.03 (0.18%)
At close: Nov 7, 2025, 4:00 PM EST
16.76
-0.02 (-0.12%)
After-hours: Nov 7, 2025, 6:23 PM EST

JAKKS Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202516.7116.9016.5916.75--53,282
Nov 6, 202517.8217.8216.7016.7516.75-5.53%207,217
Nov 5, 202516.8117.8316.6617.7317.735.47%186,859
Nov 4, 202516.4616.8716.4116.8116.810.30%128,698
Nov 3, 202517.1017.1016.6116.7616.76-1.41%214,741
Oct 31, 202515.9217.0415.5017.0017.00-5.13%287,338
Oct 30, 202517.8318.2117.7817.9217.920.45%132,598
Oct 29, 202518.6718.6717.7517.8417.84-4.55%115,974
Oct 28, 202518.9319.4418.4718.6918.69-1.27%100,253
Oct 27, 202519.3719.7518.9118.9318.93-2.12%98,187
Oct 24, 202519.5019.7119.2519.3419.340.26%68,325
Oct 23, 202518.9619.5018.9219.2919.292.39%66,643
Oct 22, 202519.3119.7618.8018.8418.84-4.32%119,343
Oct 21, 202519.2819.8819.2119.6919.691.55%67,041
Oct 20, 202519.4619.7619.2219.3919.390.57%78,328
Oct 17, 202519.3919.6219.2019.2819.28-0.98%85,498
Oct 16, 202519.6519.9319.3119.4719.47-0.41%111,578
Oct 15, 202519.3319.9019.2419.5519.552.89%96,227
Oct 14, 202517.7019.1417.7019.0019.005.56%109,824
Oct 13, 202517.7118.1117.7118.0018.001.81%81,443
Oct 10, 202518.3818.6117.5417.6817.68-3.97%137,507
Oct 9, 202518.6818.8518.3818.4118.41-2.44%63,225
Oct 8, 202518.3218.9518.2318.8718.873.68%79,166
Oct 7, 202518.7318.7918.1718.2018.20-3.14%94,361
Oct 6, 202518.9419.4118.7018.7918.79-0.58%120,738
Oct 3, 202518.5618.9218.5618.9018.901.83%91,719
Oct 2, 202518.7618.9418.4018.5618.56-0.70%62,332
Oct 1, 202518.5118.8218.2618.6918.69-0.21%100,166
Sep 30, 202518.8618.9018.3018.7318.73-1.58%107,147
Sep 29, 202518.6919.1818.4719.0319.032.59%112,766
Sep 26, 202518.1118.6218.0518.5518.552.43%83,584
Sep 25, 202518.1218.3317.9418.1118.11-0.66%70,692
Sep 24, 202518.5618.9718.1418.2318.23-1.88%67,232
Sep 23, 202518.6619.1618.5118.5818.58-0.40%96,919
Sep 22, 202518.0919.0518.0918.6618.663.64%173,362
Sep 19, 202518.3218.4917.8918.0018.00-1.75%133,440
Sep 18, 202518.1518.3518.0318.3218.321.95%58,612
Sep 17, 202518.1118.4617.9117.9717.97-0.22%97,629
Sep 16, 202518.3518.8817.9618.0118.01-0.33%136,407
Sep 15, 202518.0018.1317.8018.0718.071.06%60,515
Sep 12, 202517.7017.9517.6417.8817.880.96%108,508
Sep 11, 202517.4517.7817.4517.7117.711.37%66,577
Sep 10, 202517.5217.5517.2717.4717.47-0.23%89,821
Sep 9, 202517.4717.6617.4317.5117.51-0.57%48,634
Sep 8, 202517.5617.7617.3617.6117.610.06%46,488
Sep 5, 202517.7818.0017.4417.6017.60-0.85%53,621
Sep 4, 202517.8217.8217.3617.7517.750.57%86,523
Sep 3, 202517.4617.6817.4017.6517.650.63%101,517
Sep 2, 202517.6817.7917.3417.5417.54-1.29%73,980
Aug 29, 202517.8617.9517.6617.7717.77-1.93%52,417