Skip to main content
logo
JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
18.01
-0.06 (-0.33%)
Sep 16, 2025, 4:00 PM EDT - Market closed

JAKKS Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202518.3518.8817.9618.0118.01-0.33%135,258
Sep 15, 202518.0018.1317.8018.0718.071.06%60,515
Sep 12, 202517.7017.9517.6417.8817.880.96%108,508
Sep 11, 202517.4517.7817.4517.7117.711.37%66,577
Sep 10, 202517.5217.5517.2717.4717.47-0.23%89,821
Sep 9, 202517.4717.6617.4317.5117.51-0.57%48,634
Sep 8, 202517.5617.7617.3617.6117.610.06%46,488
Sep 5, 202517.7818.0017.4417.6017.60-0.85%53,621
Sep 4, 202517.8217.8217.3617.7517.750.57%86,523
Sep 3, 202517.4617.6817.4017.6517.650.63%101,517
Sep 2, 202517.6817.7917.3417.5417.54-1.29%73,980
Aug 29, 202517.8617.9517.6617.7717.77-1.93%52,417
Aug 28, 202518.2018.3517.8518.1217.870.17%80,024
Aug 27, 202517.7518.1117.7518.0917.841.01%74,355
Aug 26, 202518.1618.3117.8817.9117.66-1.27%75,601
Aug 25, 202518.5218.5218.1418.1417.89-2.32%68,404
Aug 22, 202517.5518.6517.5518.5718.316.11%123,264
Aug 21, 202517.2417.5817.2417.5017.260.46%70,635
Aug 20, 202517.3717.7217.2517.4217.18-0.57%122,986
Aug 19, 202517.0917.9017.0017.5217.282.10%128,948
Aug 18, 202517.1517.5417.0017.1616.920.06%108,019
Aug 15, 202517.2417.4517.1417.1516.910.53%88,780
Aug 14, 202517.3217.4416.9217.0616.82-3.34%103,289
Aug 13, 202517.2817.9317.2817.6517.412.92%118,368
Aug 12, 202516.6817.2116.5917.1516.914.19%82,036
Aug 11, 202516.4916.6716.3416.4616.230.24%97,444
Aug 8, 202516.9416.9916.2416.4216.19-3.07%146,386
Aug 7, 202517.4017.4016.9016.9416.71-1.74%186,722
Aug 6, 202517.1717.4017.1417.2417.000.47%88,396
Aug 5, 202517.2017.6317.0517.1616.92-0.06%137,355
Aug 4, 202517.3317.3917.0917.1716.930.18%102,651
Aug 1, 202517.3217.5416.8717.1416.90-3.22%325,982
Jul 31, 202517.6317.9017.4017.7117.46-0.51%255,934
Jul 30, 202517.9118.1017.6517.8017.550.28%231,959
Jul 29, 202517.8217.9117.5617.7517.500.45%222,554
Jul 28, 202519.1519.1517.6517.6717.43-7.39%280,028
Jul 25, 202518.9219.8818.8019.0818.820.42%334,101
Jul 24, 202520.6520.6518.9219.0018.74-8.57%252,815
Jul 23, 202520.0020.9319.7420.7820.495.70%184,395
Jul 22, 202519.6820.1819.6519.6619.390.05%144,221
Jul 21, 202520.0020.2319.5019.6519.38-0.20%118,055
Jul 18, 202519.8419.8819.3619.6919.42-0.05%133,260
Jul 17, 202519.4519.7519.1619.7019.431.39%186,868
Jul 16, 202519.2219.5018.8619.4319.161.67%113,423
Jul 15, 202519.7619.9118.8919.1118.85-2.95%196,207
Jul 14, 202520.0020.1619.6019.6919.42-2.48%146,781
Jul 11, 202520.3020.4319.9020.1919.91-1.61%96,939
Jul 10, 202520.8721.1820.4320.5220.24-1.35%80,691
Jul 9, 202520.3820.8320.2720.8020.512.11%318,170
Jul 8, 202520.4820.8920.1020.3720.090.15%217,406