JAKKS Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	20.83	21.54	20.55	20.99	-	1.06%	147,820
Jun 4, 2025	20.54	20.93	20.16	20.77	20.77	1.61%	154,965
Jun 3, 2025	19.68	20.54	19.40	20.44	20.44	4.34%	170,212
Jun 2, 2025	20.16	20.42	19.19	19.59	19.59	-2.68%	252,802
May 30, 2025	20.25	20.45	19.72	20.13	20.13	-2.75%	233,309
May 29, 2025	20.66	21.20	20.11	20.70	20.45	1.87%	190,835
May 28, 2025	21.19	21.61	20.31	20.32	20.07	-3.79%	184,787
May 27, 2025	20.33	21.22	20.25	21.12	20.86	6.13%	150,261
May 23, 2025	19.62	19.98	19.62	19.90	19.66	-1.29%	56,659
May 22, 2025	20.11	20.45	19.90	20.16	19.91	-0.35%	58,840
May 21, 2025	20.43	20.77	20.17	20.23	19.98	-2.93%	76,712
May 20, 2025	21.12	21.26	20.70	20.84	20.58	-2.16%	85,687
May 19, 2025	20.88	21.44	20.74	21.30	21.04	0.09%	69,969
May 16, 2025	21.34	21.54	21.17	21.28	21.02	-0.28%	86,731
May 15, 2025	21.97	22.07	20.98	21.34	21.08	-3.40%	136,559
May 14, 2025	23.17	23.17	21.83	22.09	21.82	-4.66%	233,456
May 13, 2025	22.05	23.35	21.82	23.17	22.89	4.23%	244,094
May 12, 2025	20.90	22.71	20.76	22.23	21.96	15.42%	398,001
May 9, 2025	19.51	19.72	19.19	19.26	19.02	-0.72%	134,335
May 8, 2025	18.75	19.81	18.59	19.40	19.16	3.91%	176,088
May 7, 2025	18.01	18.99	17.90	18.67	18.44	4.30%	283,862
May 6, 2025	17.87	18.28	17.75	17.90	17.68	-1.49%	127,528
May 5, 2025	18.36	18.56	18.17	18.17	17.95	-3.04%	135,917
May 2, 2025	18.51	19.07	18.21	18.74	18.51	1.74%	152,905
May 1, 2025	19.09	19.57	18.33	18.42	18.19	-4.51%	171,009
Apr 30, 2025	22.43	22.43	17.92	19.29	19.05	-0.87%	323,636
Apr 29, 2025	19.37	19.47	18.98	19.46	19.22	-0.41%	183,079
Apr 28, 2025	19.98	20.29	19.37	19.54	19.30	-2.10%	148,106
Apr 25, 2025	20.00	20.00	19.60	19.96	19.72	-0.65%	97,447
Apr 24, 2025	19.29	20.14	19.25	20.09	19.84	5.29%	171,652
Apr 23, 2025	20.15	20.74	19.06	19.08	18.85	2.03%	169,146
Apr 22, 2025	18.34	18.99	18.15	18.70	18.47	3.37%	212,927
Apr 21, 2025	18.69	18.69	17.27	18.09	17.87	-4.01%	197,166
Apr 17, 2025	18.54	18.93	18.52	18.85	18.61	2.42%	113,848
Apr 16, 2025	18.98	19.11	18.10	18.40	18.17	-3.72%	96,815
Apr 15, 2025	18.80	19.30	18.50	19.11	18.88	1.59%	91,910
Apr 14, 2025	18.56	18.99	18.25	18.81	18.58	1.51%	123,189
Apr 11, 2025	18.60	18.63	17.34	18.53	18.30	-0.70%	177,776
Apr 10, 2025	20.55	20.65	18.41	18.66	18.43	-9.20%	131,776
Apr 9, 2025	18.04	21.01	17.93	20.55	20.30	11.02%	219,765
Apr 8, 2025	20.82	21.15	18.30	18.51	18.28	-7.29%	176,742
Apr 7, 2025	19.67	21.84	19.00	19.97	19.72	-2.70%	184,334
Apr 4, 2025	20.51	21.41	18.95	20.52	20.27	-3.93%	274,525
Apr 3, 2025	23.13	23.96	21.33	21.36	21.10	-13.87%	175,125
Apr 2, 2025	24.41	25.00	24.41	24.80	24.50	0.04%	59,380
Apr 1, 2025	24.59	25.27	24.35	24.79	24.49	0.49%	68,756
Mar 31, 2025	24.20	24.88	23.97	24.67	24.37	0.45%	74,569
Mar 28, 2025	25.25	25.25	24.49	24.56	24.26	-3.61%	58,124
Mar 27, 2025	25.50	25.70	25.21	25.48	25.17	-0.16%	50,929
Mar 26, 2025	25.70	25.83	25.33	25.52	25.21	-1.31%	71,264