JAKKS Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	21.65	22.25	21.30	21.59	21.59	-1.60%	119,781
Jun 16, 2026	22.16	22.75	21.90	21.94	21.94	-1.10%	32,919
Jun 15, 2026	22.55	22.76	22.09	22.19	22.19	-1.40%	29,877
Jun 12, 2026	22.35	22.83	22.35	22.50	22.50	0.67%	36,083
Jun 11, 2026	22.02	22.38	21.72	22.35	22.35	1.50%	25,494
Jun 10, 2026	21.95	22.18	21.84	22.02	22.02	0.59%	43,048
Jun 9, 2026	21.56	22.14	21.52	21.89	21.89	1.53%	42,580
Jun 8, 2026	21.72	21.99	21.50	21.56	21.56	-0.46%	30,002
Jun 5, 2026	21.58	21.81	21.50	21.66	21.66	-0.23%	23,712
Jun 4, 2026	21.68	22.11	21.49	21.71	21.71	0.65%	28,762
Jun 3, 2026	21.70	21.87	21.45	21.57	21.57	-0.96%	89,670
Jun 2, 2026	21.79	21.98	21.64	21.78	21.78	-0.23%	38,125
Jun 1, 2026	21.99	22.14	21.34	21.83	21.83	-1.18%	54,477
May 29, 2026	22.63	22.80	22.01	22.09	22.09	-2.39%	34,754
May 28, 2026	22.92	23.16	22.76	22.88	22.63	-0.13%	43,709
May 27, 2026	22.41	23.56	22.29	22.91	22.66	2.87%	106,061
May 26, 2026	22.32	22.74	22.22	22.27	22.03	0.41%	39,861
May 22, 2026	22.22	22.35	21.87	22.18	21.94	0.09%	34,531
May 21, 2026	21.70	22.18	21.40	22.16	21.92	1.37%	54,322
May 20, 2026	21.34	22.04	21.01	21.86	21.62	2.68%	64,125
May 19, 2026	21.47	21.54	21.00	21.29	21.06	-1.71%	50,955
May 18, 2026	21.47	22.50	21.45	21.66	21.42	1.59%	48,454
May 15, 2026	21.28	21.49	21.22	21.32	21.09	-1.07%	36,867
May 14, 2026	21.58	21.78	21.50	21.55	21.31	0.19%	32,594
May 13, 2026	21.71	21.94	21.23	21.51	21.27	-1.74%	50,231
May 12, 2026	22.43	22.43	21.75	21.89	21.65	-2.80%	52,930
May 11, 2026	23.14	23.14	22.13	22.52	22.27	-3.01%	58,030
May 8, 2026	23.46	23.50	22.98	23.22	22.97	-0.26%	41,189
May 7, 2026	23.03	23.50	22.58	23.28	23.03	1.09%	61,518
May 6, 2026	22.96	23.38	22.71	23.03	22.78	0.39%	46,746
May 5, 2026	23.07	23.53	22.57	22.94	22.69	-0.39%	54,283
May 4, 2026	24.28	24.45	22.95	23.03	22.78	-4.28%	102,566
May 1, 2026	20.89	24.12	20.20	24.06	23.80	10.57%	160,466
Apr 30, 2026	21.50	21.85	21.25	21.76	21.52	1.21%	76,963
Apr 29, 2026	21.89	22.17	21.42	21.50	21.27	-2.93%	38,236
Apr 28, 2026	21.86	22.26	21.75	22.15	21.91	0.96%	40,873
Apr 27, 2026	22.16	22.47	21.88	21.94	21.70	-1.17%	42,444
Apr 24, 2026	22.48	22.63	21.95	22.20	21.96	-1.77%	35,140
Apr 23, 2026	22.62	22.95	22.46	22.60	22.35	-0.62%	25,023
Apr 22, 2026	22.64	22.89	22.62	22.74	22.49	0.84%	27,700
Apr 21, 2026	22.72	22.98	22.48	22.55	22.30	-0.75%	42,648
Apr 20, 2026	22.40	23.00	22.28	22.72	22.47	0.80%	76,807
Apr 17, 2026	21.98	22.90	21.98	22.54	22.29	4.55%	67,034
Apr 16, 2026	21.75	21.82	21.41	21.56	21.32	-0.65%	64,691
Apr 15, 2026	21.88	22.24	21.60	21.70	21.46	-0.82%	39,048
Apr 14, 2026	21.60	22.27	21.54	21.88	21.64	1.06%	47,660
Apr 13, 2026	21.70	22.01	21.25	21.65	21.41	-0.78%	61,918
Apr 10, 2026	22.31	22.34	21.60	21.82	21.58	-1.58%	31,017
Apr 9, 2026	21.84	22.34	21.69	22.17	21.93	1.51%	59,583
Apr 8, 2026	21.92	22.33	21.67	21.84	21.60	3.65%	60,035