Skip to main content
logo
JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
25.33
+0.08 (0.32%)
Sep 29, 2026, 4:00 PM EDT - Market closed

JAKKS Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202625.4025.8825.0125.3325.330.32%54,516
Sep 28, 202625.2325.8925.1225.2525.25-0.04%88,849
Sep 25, 202624.5425.3324.5425.2625.262.93%39,333
Sep 24, 202624.3724.6524.2624.5424.540.49%31,112
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
Aug 10, 202625.6526.0425.3125.4625.21-0.66%188,932
Aug 7, 202625.6025.9125.1325.6325.380.63%186,934
Aug 6, 202625.9025.9825.3625.4725.22-1.81%78,234
Aug 5, 202626.2326.3625.5125.9425.69-0.31%90,575
Aug 4, 202625.9926.2525.5126.0225.77-0.23%83,940
Aug 3, 202626.9427.2226.0126.0825.83-0.95%162,321
Jul 31, 202626.3826.6825.7226.3326.07-0.23%150,753
Jul 30, 202626.4626.8226.0126.3926.13-0.45%138,216
Jul 29, 202626.4226.5925.7526.5126.25-0.45%109,158
Jul 28, 202625.9626.7525.5526.6326.372.74%146,870
Jul 27, 202624.8726.3224.7925.9225.675.80%174,974
Jul 24, 202621.6825.5221.6324.5024.262.90%269,559
Jul 23, 202624.0624.2923.4123.8123.58-2.70%188,383
Jul 22, 202624.4424.6224.2424.4724.230.25%55,370
Jul 21, 202624.0824.7423.9524.4124.171.37%61,324