Skip to main content
JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
28.56
-1.45 (-4.83%)
Feb 24, 2025, 2:21 PM EST - Market open

JAKKS Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202530.5030.5028.3130.0130.01-13.83%844,840
Feb 20, 202534.7035.7934.6834.8234.82-0.31%237,971
Feb 19, 202533.7635.2533.7034.9334.932.89%202,804
Feb 18, 202534.1134.5833.8533.9533.95-0.35%138,850
Feb 14, 202534.2134.5033.4734.0734.070.12%130,758
Feb 13, 202533.0034.2232.9534.0334.033.12%106,054
Feb 12, 202532.2033.1332.2033.0033.001.91%104,947
Feb 11, 202532.5032.8432.2932.3832.38-0.77%93,481
Feb 10, 202533.1133.4032.4632.6332.63-1.42%131,601
Feb 7, 202532.8333.4532.3033.1033.100.49%170,542
Feb 6, 202532.5033.1032.0932.9432.941.48%125,459
Feb 5, 202530.5932.6830.5932.4632.466.95%145,938
Feb 4, 202529.8030.4329.8030.3530.352.36%96,120
Feb 3, 202529.4929.9828.5829.6529.65-1.43%147,798
Jan 31, 202530.3430.8029.8130.0830.08-0.43%137,977
Jan 30, 202529.8230.9729.8230.2130.211.14%92,331
Jan 29, 202529.4629.9829.4329.8729.871.50%59,457
Jan 28, 202529.0129.7129.0029.4329.430.72%88,735
Jan 27, 202528.3129.6428.2829.2229.222.71%143,093
Jan 24, 202528.0228.5327.7628.4528.451.53%89,690
Jan 23, 202528.2028.4227.9128.0228.02-1.51%61,392
Jan 22, 202528.3328.8028.0828.4528.450.65%113,436
Jan 21, 202527.7728.6127.7728.2728.272.04%87,722
Jan 17, 202527.4527.7727.2127.7027.701.58%47,531
Jan 16, 202527.7327.7327.1727.2727.27-1.27%63,415
Jan 15, 202527.2027.9727.1027.6227.622.14%57,637
Jan 14, 202527.7827.8026.8927.0427.04-2.31%54,007
Jan 13, 202527.0527.7726.3627.6827.68-0.18%57,071
Jan 10, 202528.1628.3627.4627.7327.73-2.50%96,363
Jan 8, 202528.5228.6027.9828.4428.44-0.94%67,416
Jan 7, 202528.5929.3028.3728.7128.710.67%115,142
Jan 6, 202528.4829.7728.4128.5228.520.46%81,954
Jan 3, 202528.1528.5427.9928.3928.391.14%73,795
Jan 2, 202528.4028.4027.5828.0728.07-0.28%66,077
Dec 31, 202427.4128.3227.3328.1528.153.68%145,594
Dec 30, 202427.3627.3826.7127.1527.15-0.98%39,793
Dec 27, 202428.0528.0727.1227.4227.42-1.61%87,847
Dec 26, 202427.2328.0026.9127.8727.872.35%53,747
Dec 24, 202427.0027.5626.7027.2327.230.52%82,127
Dec 23, 202426.3027.1625.9127.0927.092.96%117,869
Dec 20, 202425.3226.7825.3226.3126.312.89%93,479
Dec 19, 202425.7526.1025.3525.5725.57-0.23%59,205
Dec 18, 202426.8926.9025.6325.6325.63-3.72%58,438
Dec 17, 202426.6526.8726.1026.6226.620.08%39,998
Dec 16, 202426.5427.0726.5026.6026.60-0.60%40,377
Dec 13, 202427.7527.7526.6026.7626.76-3.04%56,292
Dec 12, 202427.8328.0127.4527.6027.60-1.81%67,336
Dec 11, 202428.0928.4727.6228.1128.111.37%56,717
Dec 10, 202427.8028.0026.8827.7327.730.36%52,554
Dec 9, 202427.8028.1327.5027.6327.63-1.22%51,890
Dec 6, 202429.1129.1327.9727.9727.97-3.05%30,755
Dec 5, 202428.5229.0328.5228.8528.850.66%38,287
Dec 4, 202428.3028.6828.0028.6628.661.34%68,963
Dec 3, 202429.5329.5528.2828.2828.28-4.17%75,856
Dec 2, 202429.2529.6028.5029.5129.511.30%169,137
Nov 29, 202428.2629.2028.2629.1329.134.04%55,941
Nov 27, 202428.1028.2427.6928.0028.000.36%59,372
Nov 26, 202428.0528.2027.6827.9027.90-1.24%96,075
Nov 25, 202427.8728.9527.8728.2528.251.66%217,906
Nov 22, 202427.8028.4127.7827.7927.790.18%65,231
Nov 21, 202428.5428.6227.2027.7427.74-2.39%143,574
Nov 20, 202427.6828.5327.3928.4228.422.86%86,363
Nov 19, 202427.0127.6526.5327.6327.631.99%121,856
Nov 18, 202427.1327.4326.8527.0927.09-0.04%122,151
Nov 15, 202427.7527.7526.4227.1027.10-4.51%264,077
Nov 14, 202428.5828.8028.1328.3828.38-0.53%70,992
Nov 13, 202429.4129.4328.5128.5328.53-3.22%88,746
Nov 12, 202430.2030.3629.0029.4829.48-3.22%101,723
Nov 11, 202430.4630.5929.8230.4630.460.66%99,154
Nov 8, 202430.5230.8329.8830.2630.26-0.49%93,142
Nov 7, 202429.9730.7529.8230.4130.411.47%110,365
Nov 6, 202431.4931.4927.8229.9729.97-1.45%241,268
Nov 5, 202430.5031.0530.3330.4130.41-0.30%154,889
Nov 4, 202430.0030.5229.3830.5030.501.90%130,812
Nov 1, 202431.9231.9229.7629.9329.93-5.13%168,146
Oct 31, 202432.1033.1730.5831.5531.5514.89%478,807
Oct 30, 202427.3027.7027.1327.4627.460.11%112,906
Oct 29, 202426.5627.4626.2727.4327.433.20%62,992
Oct 28, 202426.5226.8226.3726.5826.581.45%53,613
Oct 25, 202425.2126.2425.1026.2026.205.05%85,493
Oct 24, 202425.0825.3724.6724.9424.94-0.48%56,100
Oct 23, 202425.1025.2724.7425.0625.06-0.87%57,309
Oct 22, 202425.5525.6324.8425.2825.28-1.67%80,086
Oct 21, 202426.0526.1425.6725.7125.71-1.12%46,896
Oct 18, 202426.4526.5925.9126.0026.00-1.33%83,794
Oct 17, 202426.0726.3525.8026.3526.351.04%58,806
Oct 16, 202426.0126.3325.9626.0826.081.48%66,882
Oct 15, 202425.5426.2625.5225.7025.700.31%51,295
Oct 14, 202426.7526.7525.3725.6225.62-3.47%40,339
Oct 11, 202426.4026.8326.1926.5426.541.18%66,258
Oct 10, 202425.2126.3224.9726.2326.232.78%101,333
Oct 9, 202425.2725.7425.0825.5225.521.07%17,797
Oct 8, 202425.2425.3424.6925.2525.250.88%32,775
Oct 7, 202425.6225.7624.7825.0325.03-2.30%36,714
Oct 4, 202424.9725.7224.8025.6225.623.52%36,197
Oct 3, 202425.1125.3224.6324.7524.75-2.33%33,342
Oct 2, 202425.8225.8225.3025.3425.34-1.48%24,545
Oct 1, 202425.4425.7925.2025.7225.720.78%41,704
Sep 30, 202425.6325.9625.2825.5225.52-1.05%27,101
Sep 27, 202425.7026.1525.3125.7925.793.04%65,908