JAKKS Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	22.38	23.25	21.94	22.17	21.92	-0.94%	187,974
Feb 25, 2026	22.90	23.01	22.01	22.38	22.13	-2.19%	273,135
Feb 24, 2026	22.30	23.25	22.27	22.88	22.62	1.60%	251,956
Feb 23, 2026	22.47	23.18	22.05	22.52	22.27	0.22%	358,788
Feb 20, 2026	20.33	23.60	20.18	22.47	22.22	23.73%	756,183
Feb 19, 2026	17.69	18.34	17.23	18.16	17.96	2.43%	199,926
Feb 18, 2026	17.58	18.07	17.55	17.73	17.53	1.20%	69,667
Feb 17, 2026	17.51	17.85	17.15	17.52	17.32	0.69%	98,740
Feb 13, 2026	17.54	17.95	17.35	17.40	17.20	-1.14%	85,730
Feb 12, 2026	17.98	18.18	17.23	17.60	17.40	-1.90%	184,177
Feb 11, 2026	18.18	18.36	17.59	17.94	17.74	-2.34%	102,281
Feb 10, 2026	18.29	18.49	18.19	18.37	18.16	1.32%	68,959
Feb 9, 2026	17.99	18.30	17.95	18.13	17.93	0.17%	76,077
Feb 6, 2026	18.10	18.50	17.85	18.10	17.90	0.61%	102,319
Feb 5, 2026	17.89	18.02	17.60	17.99	17.79	-0.11%	110,621
Feb 4, 2026	18.10	18.60	17.82	18.01	17.81	-0.22%	98,566
Feb 3, 2026	18.60	18.75	17.75	18.05	17.85	-3.22%	120,932
Feb 2, 2026	18.26	18.80	18.26	18.65	18.44	2.08%	77,322
Jan 30, 2026	18.68	18.76	18.10	18.27	18.06	-2.82%	99,991
Jan 29, 2026	18.81	19.05	18.51	18.80	18.59	0.59%	98,200
Jan 28, 2026	18.97	19.13	18.56	18.69	18.48	-1.48%	120,709
Jan 27, 2026	18.81	19.13	18.47	18.97	18.76	1.39%	134,743
Jan 26, 2026	18.97	19.12	18.67	18.71	18.50	-1.53%	74,740
Jan 23, 2026	19.12	19.30	18.76	19.00	18.79	-0.94%	82,483
Jan 22, 2026	19.19	19.27	18.94	19.18	18.96	0.05%	120,939
Jan 21, 2026	18.56	19.31	18.52	19.17	18.95	3.62%	134,138
Jan 20, 2026	18.99	19.10	18.19	18.50	18.29	-4.54%	199,392
Jan 16, 2026	19.50	19.56	19.17	19.38	19.16	-0.87%	161,915
Jan 15, 2026	19.30	19.69	18.70	19.55	19.33	1.35%	81,565
Jan 14, 2026	18.60	19.44	18.60	19.29	19.07	3.10%	116,811
Jan 13, 2026	18.25	18.75	18.11	18.71	18.50	2.69%	88,631
Jan 12, 2026	18.27	18.62	18.03	18.22	18.01	0.44%	76,010
Jan 9, 2026	18.53	18.86	17.71	18.14	17.94	-2.10%	75,093
Jan 8, 2026	18.10	18.75	18.04	18.53	18.32	1.37%	79,826
Jan 7, 2026	17.53	18.38	17.50	18.28	18.07	4.88%	108,885
Jan 6, 2026	17.17	17.46	17.02	17.43	17.23	1.16%	50,579
Jan 5, 2026	17.27	17.52	17.18	17.23	17.04	0.06%	59,904
Jan 2, 2026	17.01	17.35	16.77	17.22	17.03	2.01%	100,068
Dec 31, 2025	16.77	16.96	16.53	16.88	16.69	0.78%	89,449
Dec 30, 2025	16.67	16.86	16.54	16.75	16.56	0.24%	73,604
Dec 29, 2025	16.71	17.00	16.64	16.71	16.52	-0.36%	97,725
Dec 26, 2025	16.75	17.00	16.63	16.77	16.58	0.24%	106,154
Dec 24, 2025	16.70	16.85	16.53	16.73	16.54	-0.12%	42,970
Dec 23, 2025	17.24	17.47	16.75	16.75	16.56	-2.73%	123,372
Dec 22, 2025	17.23	17.83	17.02	17.22	17.03	0.58%	175,845
Dec 19, 2025	16.85	17.22	16.82	17.12	16.93	1.97%	149,774
Dec 18, 2025	16.65	16.86	16.49	16.79	16.60	1.94%	76,927
Dec 17, 2025	16.60	16.76	16.38	16.47	16.28	-0.18%	103,908
Dec 16, 2025	16.42	16.63	16.31	16.50	16.31	0.43%	81,583
Dec 15, 2025	16.72	16.72	16.24	16.43	16.24	-0.24%	97,586