JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
20.98
+0.21 (1.01%)
At close: Jun 5, 2025, 4:00 PM
20.98
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:04 PM EDT

JAKKS Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202520.8321.5420.5520.99-1.06%147,820
Jun 4, 202520.5420.9320.1620.7720.771.61%154,965
Jun 3, 202519.6820.5419.4020.4420.444.34%170,212
Jun 2, 202520.1620.4219.1919.5919.59-2.68%252,802
May 30, 202520.2520.4519.7220.1320.13-2.75%233,309
May 29, 202520.6621.2020.1120.7020.451.87%190,835
May 28, 202521.1921.6120.3120.3220.07-3.79%184,787
May 27, 202520.3321.2220.2521.1220.866.13%150,261
May 23, 202519.6219.9819.6219.9019.66-1.29%56,659
May 22, 202520.1120.4519.9020.1619.91-0.35%58,840
May 21, 202520.4320.7720.1720.2319.98-2.93%76,712
May 20, 202521.1221.2620.7020.8420.58-2.16%85,687
May 19, 202520.8821.4420.7421.3021.040.09%69,969
May 16, 202521.3421.5421.1721.2821.02-0.28%86,731
May 15, 202521.9722.0720.9821.3421.08-3.40%136,559
May 14, 202523.1723.1721.8322.0921.82-4.66%233,456
May 13, 202522.0523.3521.8223.1722.894.23%244,094
May 12, 202520.9022.7120.7622.2321.9615.42%398,001
May 9, 202519.5119.7219.1919.2619.02-0.72%134,335
May 8, 202518.7519.8118.5919.4019.163.91%176,088
May 7, 202518.0118.9917.9018.6718.444.30%283,862
May 6, 202517.8718.2817.7517.9017.68-1.49%127,528
May 5, 202518.3618.5618.1718.1717.95-3.04%135,917
May 2, 202518.5119.0718.2118.7418.511.74%152,905
May 1, 202519.0919.5718.3318.4218.19-4.51%171,009
Apr 30, 202522.4322.4317.9219.2919.05-0.87%323,636
Apr 29, 202519.3719.4718.9819.4619.22-0.41%183,079
Apr 28, 202519.9820.2919.3719.5419.30-2.10%148,106
Apr 25, 202520.0020.0019.6019.9619.72-0.65%97,447
Apr 24, 202519.2920.1419.2520.0919.845.29%171,652
Apr 23, 202520.1520.7419.0619.0818.852.03%169,146
Apr 22, 202518.3418.9918.1518.7018.473.37%212,927
Apr 21, 202518.6918.6917.2718.0917.87-4.01%197,166
Apr 17, 202518.5418.9318.5218.8518.612.42%113,848
Apr 16, 202518.9819.1118.1018.4018.17-3.72%96,815
Apr 15, 202518.8019.3018.5019.1118.881.59%91,910
Apr 14, 202518.5618.9918.2518.8118.581.51%123,189
Apr 11, 202518.6018.6317.3418.5318.30-0.70%177,776
Apr 10, 202520.5520.6518.4118.6618.43-9.20%131,776
Apr 9, 202518.0421.0117.9320.5520.3011.02%219,765
Apr 8, 202520.8221.1518.3018.5118.28-7.29%176,742
Apr 7, 202519.6721.8419.0019.9719.72-2.70%184,334
Apr 4, 202520.5121.4118.9520.5220.27-3.93%274,525
Apr 3, 202523.1323.9621.3321.3621.10-13.87%175,125
Apr 2, 202524.4125.0024.4124.8024.500.04%59,380
Apr 1, 202524.5925.2724.3524.7924.490.49%68,756
Mar 31, 202524.2024.8823.9724.6724.370.45%74,569
Mar 28, 202525.2525.2524.4924.5624.26-3.61%58,124
Mar 27, 202525.5025.7025.2125.4825.17-0.16%50,929
Mar 26, 202525.7025.8325.3325.5225.21-1.31%71,264