JAKKS Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	20.89	23.12	20.20	23.40	-	7.54%	69,347
Apr 30, 2026	21.50	21.85	21.25	21.76	21.76	1.21%	76,452
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
Mar 12, 2026	20.28	20.28	19.93	20.10	20.10	-1.57%	66,509
Mar 11, 2026	20.56	20.57	20.22	20.42	20.42	-0.68%	61,036
Mar 10, 2026	20.46	21.19	20.38	20.56	20.56	-0.19%	85,895
Mar 9, 2026	20.02	20.70	19.56	20.60	20.60	1.38%	100,443
Mar 6, 2026	20.29	20.50	19.91	20.32	20.32	-1.98%	72,533
Mar 5, 2026	20.49	20.95	20.45	20.73	20.73	-0.43%	72,695
Mar 4, 2026	20.86	21.48	20.68	20.82	20.82	0.68%	66,336
Mar 3, 2026	20.40	20.89	19.52	20.68	20.68	-1.52%	256,353
Mar 2, 2026	21.25	22.46	20.74	21.00	21.00	-3.93%	211,162
Feb 27, 2026	21.70	22.15	21.46	21.86	21.86	-1.40%	171,016
Feb 26, 2026	22.38	23.25	21.94	22.17	21.92	-0.94%	187,985
Feb 25, 2026	22.90	23.01	22.01	22.38	22.13	-2.19%	273,135
Feb 24, 2026	22.30	23.25	22.27	22.88	22.62	1.60%	251,956
Feb 23, 2026	22.47	23.18	22.05	22.52	22.27	0.22%	358,788
Feb 20, 2026	20.33	23.60	20.18	22.47	22.22	23.73%	756,183