JAKKS Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	22.22	22.35	21.87	22.18	22.18	0.09%	34,531
May 21, 2026	21.70	22.18	21.40	22.16	22.16	1.37%	54,318
May 20, 2026	21.34	22.04	21.01	21.86	21.86	2.68%	64,122
May 19, 2026	21.47	21.54	21.00	21.29	21.29	-1.71%	50,954
May 18, 2026	21.47	22.50	21.45	21.66	21.66	1.59%	48,451
May 15, 2026	21.28	21.49	21.22	21.32	21.32	-1.07%	36,867
May 14, 2026	21.58	21.78	21.50	21.55	21.55	0.19%	32,594
May 13, 2026	21.71	21.94	21.23	21.51	21.51	-1.74%	50,231
May 12, 2026	22.43	22.43	21.75	21.89	21.89	-2.80%	52,930
May 11, 2026	23.14	23.14	22.13	22.52	22.52	-3.01%	58,030
May 8, 2026	23.46	23.50	22.98	23.22	23.22	-0.26%	41,189
May 7, 2026	23.03	23.50	22.58	23.28	23.28	1.09%	61,518
May 6, 2026	22.96	23.38	22.71	23.03	23.03	0.39%	46,746
May 5, 2026	23.07	23.53	22.57	22.94	22.94	-0.39%	54,283
May 4, 2026	24.28	24.45	22.95	23.03	23.03	-4.28%	102,566
May 1, 2026	20.89	24.12	20.20	24.06	24.06	10.57%	160,466
Apr 30, 2026	21.50	21.85	21.25	21.76	21.76	1.21%	76,963
Apr 29, 2026	21.89	22.17	21.42	21.50	21.50	-2.93%	38,236
Apr 28, 2026	21.86	22.26	21.75	22.15	22.15	0.96%	40,873
Apr 27, 2026	22.16	22.47	21.88	21.94	21.94	-1.17%	42,444
Apr 24, 2026	22.48	22.63	21.95	22.20	22.20	-1.77%	35,140
Apr 23, 2026	22.62	22.95	22.46	22.60	22.60	-0.62%	25,023
Apr 22, 2026	22.64	22.89	22.62	22.74	22.74	0.84%	27,700
Apr 21, 2026	22.72	22.98	22.48	22.55	22.55	-0.75%	42,648
Apr 20, 2026	22.40	23.00	22.28	22.72	22.72	0.80%	76,807
Apr 17, 2026	21.98	22.90	21.98	22.54	22.54	4.55%	67,034
Apr 16, 2026	21.75	21.82	21.41	21.56	21.56	-0.65%	64,691
Apr 15, 2026	21.88	22.24	21.60	21.70	21.70	-0.82%	39,048
Apr 14, 2026	21.60	22.27	21.54	21.88	21.88	1.06%	47,660
Apr 13, 2026	21.70	22.01	21.25	21.65	21.65	-0.78%	61,918
Apr 10, 2026	22.31	22.34	21.60	21.82	21.82	-1.58%	31,017
Apr 9, 2026	21.84	22.34	21.69	22.17	22.17	1.51%	59,583
Apr 8, 2026	21.92	22.33	21.67	21.84	21.84	3.65%	60,035
Apr 7, 2026	20.85	21.31	20.54	21.07	21.07	0.29%	72,613
Apr 6, 2026	20.10	21.11	20.04	21.01	21.01	4.16%	70,136
Apr 2, 2026	19.76	20.89	19.41	20.17	20.17	0.40%	65,308
Apr 1, 2026	19.89	20.42	19.52	20.09	20.09	0.85%	87,049
Mar 31, 2026	19.74	20.20	19.41	19.92	19.92	2.15%	67,369
Mar 30, 2026	19.80	19.92	19.45	19.50	19.50	-0.86%	71,702
Mar 27, 2026	19.89	19.99	19.52	19.67	19.67	-1.75%	59,122
Mar 26, 2026	20.22	20.87	19.94	20.02	20.02	-1.74%	68,366
Mar 25, 2026	20.60	20.69	20.17	20.38	20.38	0.42%	47,178
Mar 24, 2026	19.79	20.56	19.49	20.29	20.29	1.55%	65,235
Mar 23, 2026	20.22	20.34	19.77	19.98	19.98	1.73%	68,380
Mar 20, 2026	19.88	19.97	19.51	19.64	19.64	-1.55%	116,512
Mar 19, 2026	19.19	20.17	19.11	19.95	19.95	2.31%	70,674
Mar 18, 2026	19.76	19.86	19.27	19.50	19.50	-1.91%	103,321
Mar 17, 2026	19.81	20.14	19.70	19.88	19.88	0.91%	65,075
Mar 16, 2026	19.92	20.26	19.65	19.70	19.70	-0.05%	76,606
Mar 13, 2026	20.22	20.22	19.71	19.71	19.71	-1.94%	77,522