JAKKS Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	18.10	18.26	18.05	18.08	-	0.50%	5,389
Feb 5, 2026	17.89	18.02	17.60	17.99	17.99	-0.11%	110,487
Feb 4, 2026	18.10	18.60	17.82	18.01	18.01	-0.22%	98,418
Feb 3, 2026	18.60	18.75	17.75	18.05	18.05	-3.22%	120,932
Feb 2, 2026	18.26	18.80	18.26	18.65	18.65	2.08%	77,267
Jan 30, 2026	18.68	18.76	18.10	18.27	18.27	-2.82%	99,977
Jan 29, 2026	18.81	19.05	18.51	18.80	18.80	0.59%	98,194
Jan 28, 2026	18.97	19.13	18.56	18.69	18.69	-1.48%	120,709
Jan 27, 2026	18.81	19.13	18.47	18.97	18.97	1.39%	134,720
Jan 26, 2026	18.97	19.12	18.67	18.71	18.71	-1.53%	74,739
Jan 23, 2026	19.12	19.30	18.76	19.00	19.00	-0.94%	82,454
Jan 22, 2026	19.19	19.27	18.94	19.18	19.18	0.05%	120,939
Jan 21, 2026	18.56	19.31	18.52	19.17	19.17	3.62%	131,133
Jan 20, 2026	18.99	19.10	18.19	18.50	18.50	-4.54%	199,383
Jan 16, 2026	19.50	19.56	19.17	19.38	19.38	-0.87%	160,799
Jan 15, 2026	19.30	19.69	18.70	19.55	19.55	1.35%	81,565
Jan 14, 2026	18.60	19.44	18.60	19.29	19.29	3.10%	116,798
Jan 13, 2026	18.25	18.75	18.11	18.71	18.71	2.69%	88,628
Jan 12, 2026	18.27	18.62	18.03	18.22	18.22	0.44%	75,995
Jan 9, 2026	18.53	18.86	17.71	18.14	18.14	-2.10%	75,093
Jan 8, 2026	18.10	18.75	18.04	18.53	18.53	1.37%	79,826
Jan 7, 2026	17.53	18.38	17.50	18.28	18.28	4.88%	108,885
Jan 6, 2026	17.17	17.46	17.02	17.43	17.43	1.16%	50,579
Jan 5, 2026	17.27	17.52	17.18	17.23	17.23	0.06%	59,904
Jan 2, 2026	17.01	17.35	16.77	17.22	17.22	2.01%	100,068
Dec 31, 2025	16.77	16.96	16.53	16.88	16.88	0.78%	89,449
Dec 30, 2025	16.67	16.86	16.54	16.75	16.75	0.24%	73,604
Dec 29, 2025	16.71	17.00	16.64	16.71	16.71	-0.36%	97,725
Dec 26, 2025	16.75	17.00	16.63	16.77	16.77	0.24%	106,154
Dec 24, 2025	16.70	16.85	16.53	16.73	16.73	-0.12%	42,970
Dec 23, 2025	17.24	17.47	16.75	16.75	16.75	-2.73%	123,372
Dec 22, 2025	17.23	17.83	17.02	17.22	17.22	0.58%	175,845
Dec 19, 2025	16.85	17.22	16.82	17.12	17.12	1.97%	149,774
Dec 18, 2025	16.65	16.86	16.49	16.79	16.79	1.94%	76,927
Dec 17, 2025	16.60	16.76	16.38	16.47	16.47	-0.18%	103,908
Dec 16, 2025	16.42	16.63	16.31	16.50	16.50	0.43%	81,583
Dec 15, 2025	16.72	16.72	16.24	16.43	16.43	-0.24%	97,586
Dec 12, 2025	16.76	16.86	16.46	16.47	16.47	-1.26%	88,857
Dec 11, 2025	16.78	16.93	16.58	16.68	16.68	-0.18%	90,443
Dec 10, 2025	16.32	16.80	16.25	16.71	16.71	2.14%	86,699
Dec 9, 2025	16.40	16.70	16.27	16.36	16.36	-0.91%	102,461
Dec 8, 2025	16.57	16.83	16.13	16.51	16.51	-0.36%	134,494
Dec 5, 2025	16.53	16.82	16.53	16.57	16.57	-0.24%	30,550
Dec 4, 2025	16.76	16.90	16.56	16.61	16.61	-2.29%	69,307
Dec 3, 2025	16.33	17.02	16.33	17.00	17.00	4.74%	84,067
Dec 2, 2025	16.46	16.49	16.13	16.23	16.23	-1.16%	98,511
Dec 1, 2025	16.39	16.80	16.34	16.42	16.42	-0.06%	68,558
Nov 28, 2025	16.77	16.77	15.32	16.43	16.43	-2.55%	63,634
Nov 26, 2025	16.20	16.94	16.20	16.86	16.61	3.44%	119,626
Nov 25, 2025	15.67	16.39	15.67	16.30	16.06	4.82%	80,959