Skip to main content
logo
JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
16.77
+0.04 (0.24%)
At close: Dec 26, 2025, 4:00 PM EST
16.84
+0.07 (0.42%)
After-hours: Dec 26, 2025, 4:16 PM EST

JAKKS Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%67,913
Dec 17, 202516.4716.4716.4716.4716.47-0.18%95,283
Dec 16, 202516.4216.6316.3116.5016.500.43%81,582
Dec 15, 202516.7216.7216.2416.4316.43-0.24%97,576
Dec 12, 202516.7616.8616.4616.4716.47-1.26%88,852
Dec 11, 202516.7816.9316.5816.6816.68-0.18%90,442
Dec 10, 202516.3216.8016.2516.7116.712.14%86,699
Dec 9, 202516.4016.7016.2716.3616.36-0.91%102,457
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%84,052
Dec 2, 202516.4616.4916.1316.2316.23-1.16%98,511
Dec 1, 202516.3916.8016.3416.4216.42-0.06%68,528
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
Nov 3, 202517.1017.1016.6116.7616.51-1.41%214,741
Oct 31, 202515.9217.0415.5017.0016.75-5.13%287,338
Oct 30, 202517.8318.2117.7817.9217.650.45%132,598
Oct 29, 202518.6718.6717.7517.8417.58-4.55%115,974
Oct 28, 202518.9319.4418.4718.6918.41-1.27%100,253
Oct 27, 202519.3719.7518.9118.9318.65-2.12%98,187
Oct 24, 202519.5019.7119.2519.3419.050.26%68,325
Oct 23, 202518.9619.5018.9219.2919.002.39%66,643
Oct 22, 202519.3119.7618.8018.8418.56-4.32%119,343
Oct 21, 202519.2819.8819.2119.6919.401.55%67,041
Oct 20, 202519.4619.7619.2219.3919.100.57%78,328
Oct 17, 202519.3919.6219.2019.2818.99-0.98%85,498
Oct 16, 202519.6519.9319.3119.4719.18-0.41%111,578