JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
20.98
+0.21 (1.01%)
At close: Jun 5, 2025, 4:00 PM
20.98
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:04 PM EDT
JAKKS Pacific Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 20.83 | 21.54 | 20.55 | 20.99 | - | 1.06% | 147,820 |
Jun 4, 2025 | 20.54 | 20.93 | 20.16 | 20.77 | 20.77 | 1.61% | 154,965 |
Jun 3, 2025 | 19.68 | 20.54 | 19.40 | 20.44 | 20.44 | 4.34% | 170,212 |
Jun 2, 2025 | 20.16 | 20.42 | 19.19 | 19.59 | 19.59 | -2.68% | 252,802 |
May 30, 2025 | 20.25 | 20.45 | 19.72 | 20.13 | 20.13 | -2.75% | 233,309 |
May 29, 2025 | 20.66 | 21.20 | 20.11 | 20.70 | 20.45 | 1.87% | 190,835 |
May 28, 2025 | 21.19 | 21.61 | 20.31 | 20.32 | 20.07 | -3.79% | 184,787 |
May 27, 2025 | 20.33 | 21.22 | 20.25 | 21.12 | 20.86 | 6.13% | 150,261 |
May 23, 2025 | 19.62 | 19.98 | 19.62 | 19.90 | 19.66 | -1.29% | 56,659 |
May 22, 2025 | 20.11 | 20.45 | 19.90 | 20.16 | 19.91 | -0.35% | 58,840 |
May 21, 2025 | 20.43 | 20.77 | 20.17 | 20.23 | 19.98 | -2.93% | 76,712 |
May 20, 2025 | 21.12 | 21.26 | 20.70 | 20.84 | 20.58 | -2.16% | 85,687 |
May 19, 2025 | 20.88 | 21.44 | 20.74 | 21.30 | 21.04 | 0.09% | 69,969 |
May 16, 2025 | 21.34 | 21.54 | 21.17 | 21.28 | 21.02 | -0.28% | 86,731 |
May 15, 2025 | 21.97 | 22.07 | 20.98 | 21.34 | 21.08 | -3.40% | 136,559 |
May 14, 2025 | 23.17 | 23.17 | 21.83 | 22.09 | 21.82 | -4.66% | 233,456 |
May 13, 2025 | 22.05 | 23.35 | 21.82 | 23.17 | 22.89 | 4.23% | 244,094 |
May 12, 2025 | 20.90 | 22.71 | 20.76 | 22.23 | 21.96 | 15.42% | 398,001 |
May 9, 2025 | 19.51 | 19.72 | 19.19 | 19.26 | 19.02 | -0.72% | 134,335 |
May 8, 2025 | 18.75 | 19.81 | 18.59 | 19.40 | 19.16 | 3.91% | 176,088 |
May 7, 2025 | 18.01 | 18.99 | 17.90 | 18.67 | 18.44 | 4.30% | 283,862 |
May 6, 2025 | 17.87 | 18.28 | 17.75 | 17.90 | 17.68 | -1.49% | 127,528 |
May 5, 2025 | 18.36 | 18.56 | 18.17 | 18.17 | 17.95 | -3.04% | 135,917 |
May 2, 2025 | 18.51 | 19.07 | 18.21 | 18.74 | 18.51 | 1.74% | 152,905 |
May 1, 2025 | 19.09 | 19.57 | 18.33 | 18.42 | 18.19 | -4.51% | 171,009 |
Apr 30, 2025 | 22.43 | 22.43 | 17.92 | 19.29 | 19.05 | -0.87% | 323,636 |
Apr 29, 2025 | 19.37 | 19.47 | 18.98 | 19.46 | 19.22 | -0.41% | 183,079 |
Apr 28, 2025 | 19.98 | 20.29 | 19.37 | 19.54 | 19.30 | -2.10% | 148,106 |
Apr 25, 2025 | 20.00 | 20.00 | 19.60 | 19.96 | 19.72 | -0.65% | 97,447 |
Apr 24, 2025 | 19.29 | 20.14 | 19.25 | 20.09 | 19.84 | 5.29% | 171,652 |
Apr 23, 2025 | 20.15 | 20.74 | 19.06 | 19.08 | 18.85 | 2.03% | 169,146 |
Apr 22, 2025 | 18.34 | 18.99 | 18.15 | 18.70 | 18.47 | 3.37% | 212,927 |
Apr 21, 2025 | 18.69 | 18.69 | 17.27 | 18.09 | 17.87 | -4.01% | 197,166 |
Apr 17, 2025 | 18.54 | 18.93 | 18.52 | 18.85 | 18.61 | 2.42% | 113,848 |
Apr 16, 2025 | 18.98 | 19.11 | 18.10 | 18.40 | 18.17 | -3.72% | 96,815 |
Apr 15, 2025 | 18.80 | 19.30 | 18.50 | 19.11 | 18.88 | 1.59% | 91,910 |
Apr 14, 2025 | 18.56 | 18.99 | 18.25 | 18.81 | 18.58 | 1.51% | 123,189 |
Apr 11, 2025 | 18.60 | 18.63 | 17.34 | 18.53 | 18.30 | -0.70% | 177,776 |
Apr 10, 2025 | 20.55 | 20.65 | 18.41 | 18.66 | 18.43 | -9.20% | 131,776 |
Apr 9, 2025 | 18.04 | 21.01 | 17.93 | 20.55 | 20.30 | 11.02% | 219,765 |
Apr 8, 2025 | 20.82 | 21.15 | 18.30 | 18.51 | 18.28 | -7.29% | 176,742 |
Apr 7, 2025 | 19.67 | 21.84 | 19.00 | 19.97 | 19.72 | -2.70% | 184,334 |
Apr 4, 2025 | 20.51 | 21.41 | 18.95 | 20.52 | 20.27 | -3.93% | 274,525 |
Apr 3, 2025 | 23.13 | 23.96 | 21.33 | 21.36 | 21.10 | -13.87% | 175,125 |
Apr 2, 2025 | 24.41 | 25.00 | 24.41 | 24.80 | 24.50 | 0.04% | 59,380 |
Apr 1, 2025 | 24.59 | 25.27 | 24.35 | 24.79 | 24.49 | 0.49% | 68,756 |
Mar 31, 2025 | 24.20 | 24.88 | 23.97 | 24.67 | 24.37 | 0.45% | 74,569 |
Mar 28, 2025 | 25.25 | 25.25 | 24.49 | 24.56 | 24.26 | -3.61% | 58,124 |
Mar 27, 2025 | 25.50 | 25.70 | 25.21 | 25.48 | 25.17 | -0.16% | 50,929 |
Mar 26, 2025 | 25.70 | 25.83 | 25.33 | 25.52 | 25.21 | -1.31% | 71,264 |