JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
19.28
-0.19 (-0.98%)
At close: Oct 17, 2025, 4:00 PM EDT
19.30
+0.02 (0.08%)
After-hours: Oct 17, 2025, 4:32 PM EDT
JAKKS Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.39 | 19.62 | 19.20 | 19.28 | 19.28 | -0.98% | 85,492 |
| Oct 16, 2025 | 19.65 | 19.93 | 19.31 | 19.47 | 19.47 | -0.41% | 111,578 |
| Oct 15, 2025 | 19.33 | 19.90 | 19.24 | 19.55 | 19.55 | 2.89% | 96,227 |
| Oct 14, 2025 | 17.70 | 19.14 | 17.70 | 19.00 | 19.00 | 5.56% | 109,824 |
| Oct 13, 2025 | 17.71 | 18.11 | 17.71 | 18.00 | 18.00 | 1.81% | 81,443 |
| Oct 10, 2025 | 18.38 | 18.61 | 17.54 | 17.68 | 17.68 | -3.97% | 137,507 |
| Oct 9, 2025 | 18.68 | 18.85 | 18.38 | 18.41 | 18.41 | -2.44% | 63,225 |
| Oct 8, 2025 | 18.32 | 18.95 | 18.23 | 18.87 | 18.87 | 3.68% | 79,166 |
| Oct 7, 2025 | 18.73 | 18.79 | 18.17 | 18.20 | 18.20 | -3.14% | 94,361 |
| Oct 6, 2025 | 18.94 | 19.41 | 18.70 | 18.79 | 18.79 | -0.58% | 120,738 |
| Oct 3, 2025 | 18.56 | 18.92 | 18.56 | 18.90 | 18.90 | 1.83% | 91,719 |
| Oct 2, 2025 | 18.76 | 18.94 | 18.40 | 18.56 | 18.56 | -0.70% | 62,332 |
| Oct 1, 2025 | 18.51 | 18.82 | 18.26 | 18.69 | 18.69 | -0.21% | 100,166 |
| Sep 30, 2025 | 18.86 | 18.90 | 18.30 | 18.73 | 18.73 | -1.58% | 107,147 |
| Sep 29, 2025 | 18.69 | 19.18 | 18.47 | 19.03 | 19.03 | 2.59% | 112,766 |
| Sep 26, 2025 | 18.11 | 18.62 | 18.05 | 18.55 | 18.55 | 2.43% | 83,584 |
| Sep 25, 2025 | 18.12 | 18.33 | 17.94 | 18.11 | 18.11 | -0.66% | 70,692 |
| Sep 24, 2025 | 18.56 | 18.97 | 18.14 | 18.23 | 18.23 | -1.88% | 67,232 |
| Sep 23, 2025 | 18.66 | 19.16 | 18.51 | 18.58 | 18.58 | -0.40% | 96,919 |
| Sep 22, 2025 | 18.09 | 19.05 | 18.09 | 18.66 | 18.66 | 3.64% | 173,362 |
| Sep 19, 2025 | 18.32 | 18.49 | 17.89 | 18.00 | 18.00 | -1.75% | 133,440 |
| Sep 18, 2025 | 18.15 | 18.35 | 18.03 | 18.32 | 18.32 | 1.95% | 58,612 |
| Sep 17, 2025 | 18.11 | 18.46 | 17.91 | 17.97 | 17.97 | -0.22% | 97,629 |
| Sep 16, 2025 | 18.35 | 18.88 | 17.96 | 18.01 | 18.01 | -0.33% | 136,407 |
| Sep 15, 2025 | 18.00 | 18.13 | 17.80 | 18.07 | 18.07 | 1.06% | 60,515 |
| Sep 12, 2025 | 17.70 | 17.95 | 17.64 | 17.88 | 17.88 | 0.96% | 108,508 |
| Sep 11, 2025 | 17.45 | 17.78 | 17.45 | 17.71 | 17.71 | 1.37% | 66,577 |
| Sep 10, 2025 | 17.52 | 17.55 | 17.27 | 17.47 | 17.47 | -0.23% | 89,821 |
| Sep 9, 2025 | 17.47 | 17.66 | 17.43 | 17.51 | 17.51 | -0.57% | 48,634 |
| Sep 8, 2025 | 17.56 | 17.76 | 17.36 | 17.61 | 17.61 | 0.06% | 46,488 |
| Sep 5, 2025 | 17.78 | 18.00 | 17.44 | 17.60 | 17.60 | -0.85% | 53,621 |
| Sep 4, 2025 | 17.82 | 17.82 | 17.36 | 17.75 | 17.75 | 0.57% | 86,523 |
| Sep 3, 2025 | 17.46 | 17.68 | 17.40 | 17.65 | 17.65 | 0.63% | 101,517 |
| Sep 2, 2025 | 17.68 | 17.79 | 17.34 | 17.54 | 17.54 | -1.29% | 73,980 |
| Aug 29, 2025 | 17.86 | 17.95 | 17.66 | 17.77 | 17.77 | -1.93% | 52,417 |
| Aug 28, 2025 | 18.20 | 18.35 | 17.85 | 18.12 | 17.87 | 0.17% | 80,024 |
| Aug 27, 2025 | 17.75 | 18.11 | 17.75 | 18.09 | 17.84 | 1.01% | 74,355 |
| Aug 26, 2025 | 18.16 | 18.31 | 17.88 | 17.91 | 17.66 | -1.27% | 75,601 |
| Aug 25, 2025 | 18.52 | 18.52 | 18.14 | 18.14 | 17.89 | -2.32% | 68,404 |
| Aug 22, 2025 | 17.55 | 18.65 | 17.55 | 18.57 | 18.31 | 6.11% | 123,264 |
| Aug 21, 2025 | 17.24 | 17.58 | 17.24 | 17.50 | 17.26 | 0.46% | 70,635 |
| Aug 20, 2025 | 17.37 | 17.72 | 17.25 | 17.42 | 17.18 | -0.57% | 122,986 |
| Aug 19, 2025 | 17.09 | 17.90 | 17.00 | 17.52 | 17.28 | 2.10% | 128,948 |
| Aug 18, 2025 | 17.15 | 17.54 | 17.00 | 17.16 | 16.92 | 0.06% | 108,019 |
| Aug 15, 2025 | 17.24 | 17.45 | 17.14 | 17.15 | 16.91 | 0.53% | 88,780 |
| Aug 14, 2025 | 17.32 | 17.44 | 16.92 | 17.06 | 16.82 | -3.34% | 103,289 |
| Aug 13, 2025 | 17.28 | 17.93 | 17.28 | 17.65 | 17.41 | 2.92% | 118,368 |
| Aug 12, 2025 | 16.68 | 17.21 | 16.59 | 17.15 | 16.91 | 4.19% | 82,036 |
| Aug 11, 2025 | 16.49 | 16.67 | 16.34 | 16.46 | 16.23 | 0.24% | 97,444 |
| Aug 8, 2025 | 16.94 | 16.99 | 16.24 | 16.42 | 16.19 | -3.07% | 146,386 |