Skip to main content
JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
20.09
+1.01 (5.29%)
Apr 24, 2025, 4:00 PM EDT - Market closed

JAKKS Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202519.2920.1419.2520.0920.095.29%171,652
Apr 23, 202520.1520.7419.0619.0819.082.03%169,146
Apr 22, 202518.3418.9918.1518.7018.703.37%212,927
Apr 21, 202518.6918.6917.2718.0918.09-4.01%197,166
Apr 17, 202518.5418.9318.5218.8518.852.42%113,848
Apr 16, 202518.9819.1118.1018.4018.40-3.72%96,815
Apr 15, 202518.8019.3018.5019.1119.111.59%91,910
Apr 14, 202518.5618.9918.2518.8118.811.51%123,189
Apr 11, 202518.6018.6317.3418.5318.53-0.70%177,776
Apr 10, 202520.5520.6518.4118.6618.66-9.20%131,776
Apr 9, 202518.0421.0117.9320.5520.5511.02%219,765
Apr 8, 202520.8221.1518.3018.5118.51-7.29%176,742
Apr 7, 202519.6721.8419.0019.9719.97-2.70%184,334
Apr 4, 202520.5121.4118.9520.5220.52-3.93%274,525
Apr 3, 202523.1323.9621.3321.3621.36-13.87%175,125
Apr 2, 202524.4125.0024.4124.8024.800.04%59,380
Apr 1, 202524.5925.2724.3524.7924.790.49%68,756
Mar 31, 202524.2024.8823.9724.6724.670.45%74,569
Mar 28, 202525.2525.2524.4924.5624.56-3.61%58,124
Mar 27, 202525.5025.7025.2125.4825.48-0.16%50,929
Mar 26, 202525.7025.8325.3325.5225.52-1.31%71,264
Mar 25, 202526.4926.4925.7525.8625.86-1.07%100,204
Mar 24, 202524.9826.1824.8026.1426.146.30%172,590
Mar 21, 202524.7624.9424.5424.5924.59-1.84%149,835
Mar 20, 202525.0425.6725.0025.0525.05-0.91%80,701
Mar 19, 202525.7525.7524.6025.2825.280.92%116,869
Mar 18, 202525.7525.7524.6825.0525.050.20%107,277
Mar 17, 202524.4125.1424.4125.0025.001.63%104,294
Mar 14, 202524.5525.0024.2624.6024.600.61%123,339
Mar 13, 202526.2726.2724.4224.4524.45-5.71%151,514
Mar 12, 202525.6026.0524.9725.9325.932.61%143,148
Mar 11, 202525.0725.5224.4325.2725.271.53%190,208
Mar 10, 202525.5726.1124.8624.8924.89-3.11%232,123
Mar 7, 202526.2926.4625.0125.6925.69-0.43%136,470
Mar 6, 202525.7426.1625.5825.8025.80-0.58%99,015
Mar 5, 202525.9726.3825.4225.9525.950.54%121,270
Mar 4, 202526.6026.6024.9925.8125.81-4.16%330,801
Mar 3, 202526.8627.8626.6426.9326.93-0.55%232,689
Feb 28, 202526.4327.2926.0727.0826.832.50%228,176
Feb 27, 202527.2027.3626.2326.4226.18-3.33%207,561
Feb 26, 202527.7027.9427.2327.3327.08-1.51%265,222
Feb 25, 202529.0029.0027.5627.7527.50-3.75%377,156
Feb 24, 202530.0030.4328.4028.8328.57-3.92%282,131
Feb 21, 202530.5030.5028.3130.0129.73-13.83%844,840
Feb 20, 202534.7035.7934.6834.8234.50-0.31%237,971
Feb 19, 202533.7635.2533.7034.9334.612.89%202,804
Feb 18, 202534.1134.5833.8533.9533.64-0.35%138,850
Feb 14, 202534.2134.5033.4734.0733.760.12%130,758
Feb 13, 202533.0034.2232.9534.0333.723.12%106,054
Feb 12, 202532.2033.1332.2033.0032.701.91%104,947