Skip to main content
logo
JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
28.97
+0.60 (2.11%)
Oct 20, 2026, 11:31 AM EDT - Market open

JAKKS Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202628.5029.3628.5028.9728.972.11%26,211
Oct 19, 202628.5428.7528.0028.3728.37-0.56%146,441
Oct 16, 202629.2029.4328.3528.5328.53-1.76%134,505
Oct 15, 202627.9629.0627.7929.0429.044.61%202,269
Oct 14, 202627.8827.9927.3227.7627.76-1.14%101,715
Oct 13, 202627.9228.3027.5928.0828.081.23%116,919
Oct 12, 202628.1928.3827.3227.7427.74-1.74%108,508
Oct 9, 202627.9628.6027.8828.2328.230.97%113,482
Oct 8, 202627.7128.0027.4027.9627.960.68%94,826
Oct 7, 202627.3928.1327.0827.7727.771.24%109,819
Oct 6, 202627.7927.8427.2827.4327.43-1.26%63,430
Oct 5, 202627.1027.9426.8827.7827.782.32%102,580
Oct 2, 202625.5527.2025.5527.1527.156.47%143,098
Oct 1, 202625.0826.3824.8925.5025.501.47%296,557
Sep 30, 202625.3325.6424.8225.1325.13-0.79%52,388
Sep 29, 202625.4025.8825.0125.3325.330.32%55,367
Sep 28, 202625.2325.8925.1225.2525.25-0.04%89,022
Sep 25, 202624.5425.3324.5425.2625.262.93%39,585
Sep 24, 202624.3724.6524.2624.5424.540.49%31,115
Sep 23, 202624.7024.7624.1224.4224.42-1.57%31,691
Sep 22, 202624.4024.8424.4024.8124.812.18%50,933
Sep 21, 202624.2524.3123.9024.2824.280.62%37,055
Sep 18, 202624.2524.3523.8224.1324.13-0.82%87,082
Sep 17, 202624.5824.5824.1724.3324.330.37%43,349
Sep 16, 202624.3124.9824.1424.2424.24-0.29%47,430
Sep 15, 202624.3324.5423.9024.3124.31-0.08%65,223
Sep 14, 202624.1224.5823.8424.3324.330.66%42,801
Sep 11, 202623.9724.3223.9724.1724.171.60%32,217
Sep 10, 202623.7323.8023.5023.7923.79-0.25%51,803
Sep 9, 202624.4024.4023.4823.8523.85-2.41%62,392
Sep 8, 202624.5524.5724.0524.4424.44-0.57%54,314
Sep 4, 202624.0724.6523.9724.5824.582.20%35,260
Sep 3, 202624.7925.0023.6824.0524.05-1.96%55,473
Sep 2, 202624.7725.2524.5324.5324.53-0.73%51,887
Sep 1, 202625.0625.2524.5224.7124.71-1.59%63,283
Aug 31, 202625.5125.6824.9625.1125.11-1.22%64,697
Aug 28, 202625.4125.9025.2025.4225.420.28%64,965
Aug 27, 202625.3325.7325.2025.6025.35-0.08%87,428
Aug 26, 202626.3026.3525.2825.6225.37-2.03%71,428
Aug 25, 202625.6426.2725.1026.1525.892.51%208,574
Aug 24, 202625.4826.1825.3325.5125.260.12%209,163
Aug 21, 202625.2925.5124.9925.4825.231.51%43,740
Aug 20, 202625.0925.1324.5325.1024.85-1.14%56,920
Aug 19, 202625.5425.7025.1925.3925.140.40%75,133
Aug 18, 202625.4625.5124.5125.2925.04-0.71%86,928
Aug 17, 202625.5725.6325.1125.4725.22-0.89%57,820
Aug 14, 202625.6925.7825.2125.7025.45-91,314
Aug 13, 202625.2825.8125.0725.7025.452.15%158,997
Aug 12, 202625.4725.5524.7825.1624.91-1.10%166,570
Aug 11, 202625.4725.7825.1425.4425.19-0.08%221,272