Skip to main content
JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
30.50
+0.57 (1.90%)
Nov 4, 2024, 4:00 PM EST - Market closed

JAKKS Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202430.0030.5229.3830.5030.501.90%130,812
Nov 1, 202431.9231.9229.7629.9329.93-5.13%168,146
Oct 31, 202432.1033.1730.5831.5531.5514.89%478,807
Oct 30, 202427.3027.7027.1327.4627.460.11%112,906
Oct 29, 202426.5627.4626.2727.4327.433.20%62,992
Oct 28, 202426.5226.8226.3726.5826.581.45%53,613
Oct 25, 202425.2126.2425.1026.2026.205.05%85,493
Oct 24, 202425.0825.3724.6724.9424.94-0.48%56,100
Oct 23, 202425.1025.2724.7425.0625.06-0.87%57,309
Oct 22, 202425.5525.6324.8425.2825.28-1.67%80,086
Oct 21, 202426.0526.1425.6725.7125.71-1.12%46,896
Oct 18, 202426.4526.5925.9126.0026.00-1.33%83,794
Oct 17, 202426.0726.3525.8026.3526.351.04%58,806
Oct 16, 202426.0126.3325.9626.0826.081.48%66,882
Oct 15, 202425.5426.2625.5225.7025.700.31%51,295
Oct 14, 202426.7526.7525.3725.6225.62-3.47%40,339
Oct 11, 202426.4026.8326.1926.5426.541.18%66,258
Oct 10, 202425.2126.3224.9726.2326.232.78%101,333
Oct 9, 202425.2725.7425.0825.5225.521.07%17,797
Oct 8, 202425.2425.3424.6925.2525.250.88%32,775
Oct 7, 202425.6225.7624.7825.0325.03-2.30%36,714
Oct 4, 202424.9725.7224.8025.6225.623.52%36,197
Oct 3, 202425.1125.3224.6324.7524.75-2.33%33,342
Oct 2, 202425.8225.8225.3025.3425.34-1.48%24,545
Oct 1, 202425.4425.7925.2025.7225.720.78%41,704
Sep 30, 202425.6325.9625.2825.5225.52-1.05%27,101
Sep 27, 202425.7026.1525.3125.7925.793.04%65,908
Sep 26, 202424.9025.3524.9025.0325.030.68%37,218
Sep 25, 202425.2725.3024.8324.8624.86-2.66%46,014
Sep 24, 202425.5525.5524.9025.5425.540.87%68,680
Sep 23, 202426.1926.1925.0425.3225.32-2.16%53,812
Sep 20, 202425.9226.4325.4425.8825.88-1.03%227,505
Sep 19, 202426.5926.5925.8626.1526.150.77%68,855
Sep 18, 202425.0226.4825.0225.9525.953.97%98,751
Sep 17, 202424.6625.0624.2324.9624.964.83%125,168
Sep 16, 202423.5024.0223.5023.8123.811.41%43,106
Sep 13, 202423.5523.8823.2523.4823.480.09%62,504
Sep 12, 202423.5723.7423.3823.4623.460.69%31,847
Sep 11, 202423.9823.9823.0723.3023.30-3.44%48,772
Sep 10, 202423.9524.2823.7924.1324.131.64%83,309
Sep 9, 202423.2624.1523.2623.7423.741.19%63,518
Sep 6, 202424.0624.2023.1723.4623.46-2.57%55,288
Sep 5, 202424.1424.1423.8324.0824.080.80%41,022
Sep 4, 202423.8124.0523.4523.8923.890.17%37,599
Sep 3, 202424.2524.4423.6523.8523.85-3.21%72,640
Aug 30, 202424.6524.7124.0224.6424.640.90%55,022
Aug 29, 202423.7124.6423.4824.4224.423.47%71,295
Aug 28, 202423.8623.8623.3023.6023.60-1.21%52,929
Aug 27, 202423.9224.1623.5623.8923.89-1.32%54,762
Aug 26, 202424.4625.3124.0024.2124.213.24%141,654
Aug 23, 202423.1123.7422.9523.4523.452.81%72,817
Aug 22, 202423.3223.3222.7822.8122.81-1.47%32,276
Aug 21, 202423.1323.3822.7723.1523.150.26%92,177
Aug 20, 202422.3623.2222.0823.0923.093.22%97,398
Aug 19, 202422.2622.7821.9922.3722.370.09%95,545
Aug 16, 202421.8522.6721.8522.3522.352.29%78,999
Aug 15, 202421.5022.0321.1421.8521.854.00%92,442
Aug 14, 202421.1821.1820.7921.0121.010.05%58,441
Aug 13, 202421.0021.2020.9221.0021.000.24%72,140
Aug 12, 202421.3021.3020.7820.9520.95-0.24%79,075
Aug 9, 202421.0721.1920.7621.0021.00-0.62%77,263
Aug 8, 202420.8321.2320.5621.1321.132.82%75,624
Aug 7, 202421.6621.6620.3020.5520.55-2.28%86,927
Aug 6, 202420.9421.4720.4921.0321.03-0.85%108,861
Aug 5, 202420.9821.5520.4621.2121.21-5.35%183,826
Aug 2, 202423.0423.0621.5022.4122.41-8.04%199,639
Aug 1, 202423.1024.7422.7524.3724.3715.83%572,827
Jul 31, 202420.8321.5020.5621.0421.041.40%109,954
Jul 30, 202420.6220.8120.3220.7520.750.12%64,926
Jul 29, 202421.0421.2320.6220.7320.73-1.50%42,856
Jul 26, 202420.5221.0420.1221.0421.043.65%68,108
Jul 25, 202419.5020.5919.5020.3020.303.57%68,799
Jul 24, 202419.5719.8619.2319.6019.60-0.20%98,032
Jul 23, 202419.1419.9118.9519.6419.641.13%64,233
Jul 22, 202418.6719.5218.2819.4219.423.68%81,258
Jul 19, 202419.1319.1318.6718.7318.73-1.78%49,957
Jul 18, 202419.0219.4018.9219.0719.07-0.99%70,540
Jul 17, 202419.5719.7219.0319.2619.26-1.53%99,165
Jul 16, 202418.8919.5718.7519.5619.565.22%125,401
Jul 15, 202418.7818.8818.4118.5918.59-0.16%78,236
Jul 12, 202418.9519.0718.5618.6218.62-0.64%61,920
Jul 11, 202417.9118.7417.7318.7418.747.45%93,108
Jul 10, 202417.5017.5417.2017.4417.44-0.23%35,199
Jul 9, 202418.1918.1917.3017.4817.48-4.38%92,111
Jul 8, 202417.9118.4817.9018.2818.282.07%94,004
Jul 5, 202417.9218.0517.4117.9117.91-0.78%104,039
Jul 3, 202418.0218.4217.9818.0518.050.17%57,579
Jul 2, 202417.8218.1517.7618.0218.020.56%42,843
Jul 1, 202417.8918.0417.5717.9217.920.06%76,531
Jun 28, 202417.9018.1317.5817.9117.910.06%197,228
Jun 27, 202417.7218.3217.6517.9017.900.62%64,259
Jun 26, 202417.6518.0017.5317.7917.79-0.34%55,829
Jun 25, 202418.0218.3017.7817.8517.85-0.94%83,656
Jun 24, 202417.6218.2717.5318.0218.022.27%104,930
Jun 21, 202417.2217.6917.0817.6217.622.74%104,453
Jun 20, 202417.3917.5717.0617.1517.15-1.61%84,743
Jun 18, 202418.2818.4117.3417.4317.43-5.99%131,001
Jun 17, 202418.1518.5818.1218.5418.542.37%63,661
Jun 14, 202417.9118.1517.8718.1118.11-0.28%60,062
Jun 13, 202418.1018.3617.9318.1618.16-0.38%80,641