JAKKS Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	19.22	19.34	18.86	18.99	-	-0.63%	28,309
Jul 15, 2025	19.76	19.91	18.89	19.11	19.11	-2.95%	196,207
Jul 14, 2025	20.00	20.16	19.60	19.69	19.69	-2.48%	146,781
Jul 11, 2025	20.30	20.43	19.90	20.19	20.19	-1.61%	96,939
Jul 10, 2025	20.87	21.18	20.43	20.52	20.52	-1.35%	80,691
Jul 9, 2025	20.38	20.83	20.27	20.80	20.80	2.11%	318,170
Jul 8, 2025	20.48	20.89	20.10	20.37	20.37	0.15%	217,406
Jul 7, 2025	20.75	21.15	20.25	20.34	20.34	-2.59%	187,851
Jul 3, 2025	20.87	20.95	20.60	20.88	20.88	0.36%	70,064
Jul 2, 2025	20.92	20.99	20.49	20.81	20.81	0.41%	85,226
Jul 1, 2025	20.70	21.46	20.49	20.72	20.72	-0.29%	132,225
Jun 30, 2025	20.70	21.08	20.43	20.78	20.78	1.32%	104,190
Jun 27, 2025	20.70	20.75	20.20	20.51	20.51	0.10%	206,683
Jun 26, 2025	20.20	20.62	19.89	20.49	20.49	0.79%	69,242
Jun 25, 2025	20.49	20.88	20.13	20.33	20.33	-1.36%	70,714
Jun 24, 2025	20.63	20.81	20.36	20.61	20.61	1.13%	58,071
Jun 23, 2025	20.20	20.40	19.67	20.38	20.38	0.10%	94,865
Jun 20, 2025	21.18	21.18	20.21	20.36	20.36	-2.54%	134,997
Jun 18, 2025	20.66	21.34	20.30	20.89	20.89	1.41%	120,347
Jun 17, 2025	21.62	21.85	20.40	20.60	20.60	-5.37%	154,904
Jun 16, 2025	21.22	21.91	21.00	21.77	21.77	5.22%	105,184
Jun 13, 2025	21.94	22.32	20.61	20.69	20.69	-8.00%	144,243
Jun 12, 2025	22.77	23.12	22.01	22.49	22.49	-1.14%	143,371
Jun 11, 2025	22.72	23.30	22.59	22.75	22.75	1.16%	181,220
Jun 10, 2025	21.80	22.74	21.80	22.49	22.49	3.35%	101,096
Jun 9, 2025	22.01	22.13	21.43	21.76	21.76	0.37%	111,024
Jun 6, 2025	21.44	21.77	21.31	21.68	21.68	3.34%	105,009
Jun 5, 2025	20.83	21.54	20.55	20.98	20.98	1.01%	173,896
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