JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
23.85
-0.59 (-2.41%)
At close: Sep 9, 2026, 4:00 PM EDT
23.85
0.00 (0.00%)
After-hours: Sep 9, 2026, 4:10 PM EDT
JAKKS Pacific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 24.28 | 24.28 | 23.71 | 23.71 | - | -2.99% | 47,988 |
| Sep 8, 2026 | 24.55 | 24.57 | 24.05 | 24.44 | 24.44 | -0.57% | 54,234 |
| Sep 4, 2026 | 24.07 | 24.65 | 23.97 | 24.58 | 24.58 | 2.20% | 35,246 |
| Sep 3, 2026 | 24.79 | 25.00 | 23.68 | 24.05 | 24.05 | -1.96% | 55,396 |
| Sep 2, 2026 | 24.77 | 25.25 | 24.53 | 24.53 | 24.53 | -0.73% | 51,785 |
| Sep 1, 2026 | 25.06 | 25.25 | 24.52 | 24.71 | 24.71 | -1.59% | 63,282 |
| Aug 31, 2026 | 25.51 | 25.68 | 24.96 | 25.11 | 25.11 | -1.22% | 64,695 |
| Aug 28, 2026 | 25.41 | 25.90 | 25.20 | 25.42 | 25.42 | 0.28% | 64,963 |
| Aug 27, 2026 | 25.33 | 25.73 | 25.20 | 25.60 | 25.35 | -0.08% | 87,428 |
| Aug 26, 2026 | 26.30 | 26.35 | 25.28 | 25.62 | 25.37 | -2.03% | 71,428 |
| Aug 25, 2026 | 25.64 | 26.27 | 25.10 | 26.15 | 25.89 | 2.51% | 208,574 |
| Aug 24, 2026 | 25.48 | 26.18 | 25.33 | 25.51 | 25.26 | 0.12% | 209,163 |
| Aug 21, 2026 | 25.29 | 25.51 | 24.99 | 25.48 | 25.23 | 1.51% | 43,740 |
| Aug 20, 2026 | 25.09 | 25.13 | 24.53 | 25.10 | 24.85 | -1.14% | 56,920 |
| Aug 19, 2026 | 25.54 | 25.70 | 25.19 | 25.39 | 25.14 | 0.40% | 75,133 |
| Aug 18, 2026 | 25.46 | 25.51 | 24.51 | 25.29 | 25.04 | -0.71% | 86,928 |
| Aug 17, 2026 | 25.57 | 25.63 | 25.11 | 25.47 | 25.22 | -0.89% | 57,820 |
| Aug 14, 2026 | 25.69 | 25.78 | 25.21 | 25.70 | 25.45 | - | 91,314 |
| Aug 13, 2026 | 25.28 | 25.81 | 25.07 | 25.70 | 25.45 | 2.15% | 158,997 |
| Aug 12, 2026 | 25.47 | 25.55 | 24.78 | 25.16 | 24.91 | -1.10% | 166,570 |
| Aug 11, 2026 | 25.47 | 25.78 | 25.14 | 25.44 | 25.19 | -0.08% | 221,272 |
| Aug 10, 2026 | 25.65 | 26.04 | 25.31 | 25.46 | 25.21 | -0.66% | 188,932 |
| Aug 7, 2026 | 25.60 | 25.91 | 25.13 | 25.63 | 25.38 | 0.63% | 186,934 |
| Aug 6, 2026 | 25.90 | 25.98 | 25.36 | 25.47 | 25.22 | -1.81% | 78,234 |
| Aug 5, 2026 | 26.23 | 26.36 | 25.51 | 25.94 | 25.69 | -0.31% | 90,575 |
| Aug 4, 2026 | 25.99 | 26.25 | 25.51 | 26.02 | 25.77 | -0.23% | 83,940 |
| Aug 3, 2026 | 26.94 | 27.22 | 26.01 | 26.08 | 25.83 | -0.95% | 162,321 |
| Jul 31, 2026 | 26.38 | 26.68 | 25.72 | 26.33 | 26.07 | -0.23% | 150,753 |
| Jul 30, 2026 | 26.46 | 26.82 | 26.01 | 26.39 | 26.13 | -0.45% | 138,216 |
| Jul 29, 2026 | 26.42 | 26.59 | 25.75 | 26.51 | 26.25 | -0.45% | 109,158 |
| Jul 28, 2026 | 25.96 | 26.75 | 25.55 | 26.63 | 26.37 | 2.74% | 146,870 |
| Jul 27, 2026 | 24.87 | 26.32 | 24.79 | 25.92 | 25.67 | 5.80% | 174,974 |
| Jul 24, 2026 | 21.68 | 25.52 | 21.63 | 24.50 | 24.26 | 2.90% | 269,559 |
| Jul 23, 2026 | 24.06 | 24.29 | 23.41 | 23.81 | 23.58 | -2.70% | 188,383 |
| Jul 22, 2026 | 24.44 | 24.62 | 24.24 | 24.47 | 24.23 | 0.25% | 55,370 |
| Jul 21, 2026 | 24.08 | 24.74 | 23.95 | 24.41 | 24.17 | 1.37% | 61,324 |
| Jul 20, 2026 | 24.42 | 24.46 | 23.93 | 24.08 | 23.84 | -0.62% | 67,760 |
| Jul 17, 2026 | 24.69 | 25.25 | 24.16 | 24.23 | 23.99 | -2.46% | 68,557 |
| Jul 16, 2026 | 23.06 | 25.08 | 22.92 | 24.84 | 24.60 | 8.38% | 192,824 |
| Jul 15, 2026 | 22.93 | 23.45 | 22.72 | 22.92 | 22.70 | 0.53% | 49,991 |
| Jul 14, 2026 | 23.14 | 23.42 | 22.58 | 22.80 | 22.58 | 0.71% | 51,730 |
| Jul 13, 2026 | 22.87 | 23.40 | 22.64 | 22.64 | 22.42 | -0.40% | 69,887 |
| Jul 10, 2026 | 22.16 | 22.87 | 22.04 | 22.73 | 22.51 | 2.94% | 44,325 |
| Jul 9, 2026 | 21.81 | 22.14 | 21.45 | 22.08 | 21.86 | 0.73% | 33,459 |
| Jul 8, 2026 | 22.67 | 22.67 | 21.80 | 21.92 | 21.71 | -3.69% | 45,112 |
| Jul 7, 2026 | 22.93 | 23.80 | 22.45 | 22.76 | 22.54 | -0.13% | 60,933 |
| Jul 6, 2026 | 23.34 | 23.55 | 22.76 | 22.79 | 22.57 | -2.77% | 70,148 |
| Jul 2, 2026 | 23.54 | 23.75 | 23.35 | 23.44 | 23.21 | 0.43% | 35,237 |
| Jul 1, 2026 | 23.33 | 23.52 | 23.17 | 23.34 | 23.11 | 0.26% | 33,575 |
| Jun 30, 2026 | 23.66 | 23.74 | 23.11 | 23.28 | 23.05 | -1.90% | 51,233 |