Skip to main content
logo
JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
19.55
+0.26 (1.35%)
At close: Jan 15, 2026, 4:00 PM EST
19.35
-0.20 (-1.02%)
After-hours: Jan 15, 2026, 4:41 PM EST

JAKKS Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 202619.3019.6918.7019.5519.551.35%81,565
Jan 14, 202618.6019.4418.6019.2919.293.10%116,798
Jan 13, 202618.2518.7518.1118.7118.712.69%88,628
Jan 12, 202618.2718.6218.0318.2218.220.44%75,995
Jan 9, 202618.5318.8617.7118.1418.14-2.10%75,093
Jan 8, 202618.1018.7518.0418.5318.531.37%79,826
Jan 7, 202617.5318.3817.5018.2818.284.88%108,885
Jan 6, 202617.1717.4617.0217.4317.431.16%50,579
Jan 5, 202617.2717.5217.1817.2317.230.06%59,904
Jan 2, 202617.0117.3516.7717.2217.222.01%100,068
Dec 31, 202516.7716.9616.5316.8816.880.78%89,449
Dec 30, 202516.6716.8616.5416.7516.750.24%73,604
Dec 29, 202516.7117.0016.6416.7116.71-0.36%97,725
Dec 26, 202516.7517.0016.6316.7716.770.24%106,154
Dec 24, 202516.7016.8516.5316.7316.73-0.12%42,970
Dec 23, 202517.2417.4716.7516.7516.75-2.73%123,372
Dec 22, 202517.2317.8317.0217.2217.220.58%175,845
Dec 19, 202516.8517.2216.8217.1217.121.97%149,774
Dec 18, 202516.6516.8616.4916.7916.791.94%76,927
Dec 17, 202516.6016.7616.3816.4716.47-0.18%103,908
Dec 16, 202516.4216.6316.3116.5016.500.43%81,583
Dec 15, 202516.7216.7216.2416.4316.43-0.24%97,586
Dec 12, 202516.7616.8616.4616.4716.47-1.26%88,857
Dec 11, 202516.7816.9316.5816.6816.68-0.18%90,443
Dec 10, 202516.3216.8016.2516.7116.712.14%86,699
Dec 9, 202516.4016.7016.2716.3616.36-0.91%102,461
Dec 8, 202516.5716.8316.1316.5116.51-0.36%134,494
Dec 5, 202516.5316.8216.5316.5716.57-0.24%30,550
Dec 4, 202516.7616.9016.5616.6116.61-2.29%69,307
Dec 3, 202516.3317.0216.3317.0017.004.74%84,067
Dec 2, 202516.4616.4916.1316.2316.23-1.16%98,511
Dec 1, 202516.3916.8016.3416.4216.42-0.06%68,558
Nov 28, 202516.7716.7715.3216.4316.43-2.55%63,634
Nov 26, 202516.2016.9416.2016.8616.613.44%119,626
Nov 25, 202515.6716.3915.6716.3016.064.82%80,959
Nov 24, 202515.5815.8115.3815.5515.32-0.83%144,609
Nov 21, 202515.0415.7615.0415.6815.454.46%72,168
Nov 20, 202515.2615.4714.9815.0114.79-0.07%113,283
Nov 19, 202515.4215.5914.8715.0214.80-2.85%106,030
Nov 18, 202515.8215.9515.2715.4615.23-2.15%105,885
Nov 17, 202516.6616.6815.7715.8015.57-5.16%130,817
Nov 14, 202516.7917.1616.4016.6616.41-1.54%233,267
Nov 13, 202516.9717.2916.5616.9216.67-0.35%105,294
Nov 12, 202517.0117.4116.8716.9816.73-0.06%145,203
Nov 11, 202517.0017.3716.8616.9916.74-0.06%142,693
Nov 10, 202517.1817.1816.8517.0016.751.31%148,386
Nov 7, 202516.7116.9816.5916.7816.530.18%133,824
Nov 6, 202517.8217.8216.7016.7516.50-5.53%207,217
Nov 5, 202516.8117.8316.6617.7317.475.47%187,035
Nov 4, 202516.4616.8716.4116.8116.560.30%128,698