Skip to main content
logo
JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
18.09
+0.18 (1.01%)
At close: Aug 27, 2025, 4:00 PM
18.09
0.00 (0.00%)
After-hours: Aug 27, 2025, 4:10 PM EDT

JAKKS Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202517.7518.1117.7518.0918.091.01%74,354
Aug 26, 202518.1618.3117.8817.9117.91-1.27%75,601
Aug 25, 202518.5218.5218.1418.1418.14-2.32%68,404
Aug 22, 202517.5518.6517.5518.5718.576.11%123,264
Aug 21, 202517.2417.5817.2417.5017.500.46%70,635
Aug 20, 202517.3717.7217.2517.4217.42-0.57%122,986
Aug 19, 202517.0917.9017.0017.5217.522.10%128,948
Aug 18, 202517.1517.5417.0017.1617.160.06%108,019
Aug 15, 202517.2417.4517.1417.1517.150.53%88,780
Aug 14, 202517.3217.4416.9217.0617.06-3.34%103,289
Aug 13, 202517.2817.9317.2817.6517.652.92%118,368
Aug 12, 202516.6817.2116.5917.1517.154.19%82,036
Aug 11, 202516.4916.6716.3416.4616.460.24%97,444
Aug 8, 202516.9416.9916.2416.4216.42-3.07%146,386
Aug 7, 202517.4017.4016.9016.9416.94-1.74%186,722
Aug 6, 202517.1717.4017.1417.2417.240.47%88,396
Aug 5, 202517.2017.6317.0517.1617.16-0.06%137,355
Aug 4, 202517.3317.3917.0917.1717.170.18%102,651
Aug 1, 202517.3217.5416.8717.1417.14-3.22%325,982
Jul 31, 202517.6317.9017.4017.7117.71-0.51%255,934
Jul 30, 202517.9118.1017.6517.8017.800.28%231,959
Jul 29, 202517.8217.9117.5617.7517.750.45%222,554
Jul 28, 202519.1519.1517.6517.6717.67-7.39%280,028
Jul 25, 202518.9219.8818.8019.0819.080.42%334,101
Jul 24, 202520.6520.6518.9219.0019.00-8.57%252,815
Jul 23, 202520.0020.9319.7420.7820.785.70%184,395
Jul 22, 202519.6820.1819.6519.6619.660.05%144,221
Jul 21, 202520.0020.2319.5019.6519.65-0.20%118,055
Jul 18, 202519.8419.8819.3619.6919.69-0.05%133,260
Jul 17, 202519.4519.7519.1619.7019.701.39%186,868
Jul 16, 202519.2219.5018.8619.4319.431.67%113,423
Jul 15, 202519.7619.9118.8919.1119.11-2.95%196,207
Jul 14, 202520.0020.1619.6019.6919.69-2.48%146,781
Jul 11, 202520.3020.4319.9020.1920.19-1.61%96,939
Jul 10, 202520.8721.1820.4320.5220.52-1.35%80,691
Jul 9, 202520.3820.8320.2720.8020.802.11%318,170
Jul 8, 202520.4820.8920.1020.3720.370.15%217,406
Jul 7, 202520.7521.1520.2520.3420.34-2.59%187,851
Jul 3, 202520.8720.9520.6020.8820.880.36%70,064
Jul 2, 202520.9220.9920.4920.8120.810.41%85,226
Jul 1, 202520.7021.4620.4920.7220.72-0.29%132,225
Jun 30, 202520.7021.0820.4320.7820.781.32%104,190
Jun 27, 202520.7020.7520.2020.5120.510.10%206,683
Jun 26, 202520.2020.6219.8920.4920.490.79%69,242
Jun 25, 202520.4920.8820.1320.3320.33-1.36%70,714
Jun 24, 202520.6320.8120.3620.6120.611.13%58,071
Jun 23, 202520.2020.4019.6720.3820.380.10%94,865
Jun 20, 202521.1821.1820.2120.3620.36-2.54%134,997
Jun 18, 202520.6621.3420.3020.8920.891.41%120,347
Jun 17, 202521.6221.8520.4020.6020.60-5.37%154,904