JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
24.56
-0.92 (-3.61%)
At close: Mar 28, 2025, 4:00 PM
24.44
-0.12 (-0.47%)
Pre-market: Mar 31, 2025, 5:28 AM EDT
JAKKS Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.25 | 25.25 | 24.49 | 24.56 | 24.56 | -3.61% | 58,124 |
| Mar 27, 2025 | 25.50 | 25.70 | 25.21 | 25.48 | 25.48 | -0.16% | 50,929 |
| Mar 26, 2025 | 25.70 | 25.83 | 25.33 | 25.52 | 25.52 | -1.31% | 71,264 |
| Mar 25, 2025 | 26.49 | 26.49 | 25.75 | 25.86 | 25.86 | -1.07% | 100,204 |
| Mar 24, 2025 | 24.98 | 26.18 | 24.80 | 26.14 | 26.14 | 6.30% | 172,590 |
| Mar 21, 2025 | 24.76 | 24.94 | 24.54 | 24.59 | 24.59 | -1.84% | 149,835 |
| Mar 20, 2025 | 25.04 | 25.67 | 25.00 | 25.05 | 25.05 | -0.91% | 80,701 |
| Mar 19, 2025 | 25.75 | 25.75 | 24.60 | 25.28 | 25.28 | 0.92% | 116,869 |
| Mar 18, 2025 | 25.75 | 25.75 | 24.68 | 25.05 | 25.05 | 0.20% | 107,277 |
| Mar 17, 2025 | 24.41 | 25.14 | 24.41 | 25.00 | 25.00 | 1.63% | 104,294 |
| Mar 14, 2025 | 24.55 | 25.00 | 24.26 | 24.60 | 24.60 | 0.61% | 123,339 |
| Mar 13, 2025 | 26.27 | 26.27 | 24.42 | 24.45 | 24.45 | -5.71% | 151,514 |
| Mar 12, 2025 | 25.60 | 26.05 | 24.97 | 25.93 | 25.93 | 2.61% | 143,148 |
| Mar 11, 2025 | 25.07 | 25.52 | 24.43 | 25.27 | 25.27 | 1.53% | 190,208 |
| Mar 10, 2025 | 25.57 | 26.11 | 24.86 | 24.89 | 24.89 | -3.11% | 232,123 |
| Mar 7, 2025 | 26.29 | 26.46 | 25.01 | 25.69 | 25.69 | -0.43% | 136,470 |
| Mar 6, 2025 | 25.74 | 26.16 | 25.58 | 25.80 | 25.80 | -0.58% | 99,015 |
| Mar 5, 2025 | 25.97 | 26.38 | 25.42 | 25.95 | 25.95 | 0.54% | 121,270 |
| Mar 4, 2025 | 26.60 | 26.60 | 24.99 | 25.81 | 25.81 | -4.16% | 330,801 |
| Mar 3, 2025 | 26.86 | 27.86 | 26.64 | 26.93 | 26.93 | -0.55% | 232,689 |
| Feb 28, 2025 | 26.43 | 27.29 | 26.07 | 27.08 | 26.83 | 2.50% | 228,176 |
| Feb 27, 2025 | 27.20 | 27.36 | 26.23 | 26.42 | 26.18 | -3.33% | 207,561 |
| Feb 26, 2025 | 27.70 | 27.94 | 27.23 | 27.33 | 27.08 | -1.51% | 265,222 |
| Feb 25, 2025 | 29.00 | 29.00 | 27.56 | 27.75 | 27.50 | -3.75% | 377,156 |
| Feb 24, 2025 | 30.00 | 30.43 | 28.40 | 28.83 | 28.57 | -3.92% | 282,131 |
| Feb 21, 2025 | 30.50 | 30.50 | 28.31 | 30.01 | 29.73 | -13.83% | 844,840 |
| Feb 20, 2025 | 34.70 | 35.79 | 34.68 | 34.82 | 34.50 | -0.31% | 237,971 |
| Feb 19, 2025 | 33.76 | 35.25 | 33.70 | 34.93 | 34.61 | 2.89% | 202,804 |
| Feb 18, 2025 | 34.11 | 34.58 | 33.85 | 33.95 | 33.64 | -0.35% | 138,850 |
| Feb 14, 2025 | 34.21 | 34.50 | 33.47 | 34.07 | 33.76 | 0.12% | 130,758 |
| Feb 13, 2025 | 33.00 | 34.22 | 32.95 | 34.03 | 33.72 | 3.12% | 106,054 |
| Feb 12, 2025 | 32.20 | 33.13 | 32.20 | 33.00 | 32.70 | 1.91% | 104,947 |
| Feb 11, 2025 | 32.50 | 32.84 | 32.29 | 32.38 | 32.08 | -0.77% | 93,481 |
| Feb 10, 2025 | 33.11 | 33.40 | 32.46 | 32.63 | 32.33 | -1.42% | 131,601 |
| Feb 7, 2025 | 32.83 | 33.45 | 32.30 | 33.10 | 32.80 | 0.49% | 170,542 |
| Feb 6, 2025 | 32.50 | 33.10 | 32.09 | 32.94 | 32.64 | 1.48% | 125,459 |
| Feb 5, 2025 | 30.59 | 32.68 | 30.59 | 32.46 | 32.16 | 6.95% | 145,938 |
| Feb 4, 2025 | 29.80 | 30.43 | 29.80 | 30.35 | 30.07 | 2.36% | 96,120 |
| Feb 3, 2025 | 29.49 | 29.98 | 28.58 | 29.65 | 29.38 | -1.43% | 147,798 |
| Jan 31, 2025 | 30.34 | 30.80 | 29.81 | 30.08 | 29.80 | -0.43% | 137,977 |
| Jan 30, 2025 | 29.82 | 30.97 | 29.82 | 30.21 | 29.93 | 1.14% | 92,331 |
| Jan 29, 2025 | 29.46 | 29.98 | 29.43 | 29.87 | 29.60 | 1.50% | 59,457 |
| Jan 28, 2025 | 29.01 | 29.71 | 29.00 | 29.43 | 29.16 | 0.72% | 88,735 |
| Jan 27, 2025 | 28.31 | 29.64 | 28.28 | 29.22 | 28.95 | 2.71% | 143,093 |
| Jan 24, 2025 | 28.02 | 28.53 | 27.76 | 28.45 | 28.19 | 1.53% | 89,690 |
| Jan 23, 2025 | 28.20 | 28.42 | 27.91 | 28.02 | 27.76 | -1.51% | 61,392 |
| Jan 22, 2025 | 28.33 | 28.80 | 28.08 | 28.45 | 28.19 | 0.65% | 113,436 |
| Jan 21, 2025 | 27.77 | 28.61 | 27.77 | 28.27 | 28.01 | 2.04% | 87,722 |
| Jan 17, 2025 | 27.45 | 27.77 | 27.21 | 27.70 | 27.45 | 1.58% | 47,531 |
| Jan 16, 2025 | 27.73 | 27.73 | 27.17 | 27.27 | 27.02 | -1.27% | 63,415 |