Skip to main content
logo
JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
26.51
-0.12 (-0.45%)
Jul 29, 2026, 4:00 PM EDT - Market closed

JAKKS Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202626.4226.5925.7526.5126.51-0.45%109,056
Jul 28, 202625.9626.7525.5526.6326.632.74%146,870
Jul 27, 202624.8726.3224.7925.9225.925.80%174,974
Jul 24, 202621.6825.5221.6324.5024.502.90%269,559
Jul 23, 202624.0624.2923.4123.8123.81-2.70%188,383
Jul 22, 202624.4424.6224.2424.4724.470.25%55,370
Jul 21, 202624.0824.7423.9524.4124.411.37%61,324
Jul 20, 202624.4224.4623.9324.0824.08-0.62%67,760
Jul 17, 202624.6925.2524.1624.2324.23-2.46%68,557
Jul 16, 202623.0625.0822.9224.8424.848.38%192,824
Jul 15, 202622.9323.4522.7222.9222.920.53%49,991
Jul 14, 202623.1423.4222.5822.8022.800.71%51,730
Jul 13, 202622.8723.4022.6422.6422.64-0.40%69,887
Jul 10, 202622.1622.8722.0422.7322.732.94%44,325
Jul 9, 202621.8122.1421.4522.0822.080.73%33,459
Jul 8, 202622.6722.6721.8021.9221.92-3.69%45,112
Jul 7, 202622.9323.8022.4522.7622.76-0.13%60,933
Jul 6, 202623.3423.5522.7622.7922.79-2.77%70,148
Jul 2, 202623.5423.7523.3523.4423.440.43%35,237
Jul 1, 202623.3323.5223.1723.3423.340.26%33,575
Jun 30, 202623.6623.7423.1123.2823.28-1.90%51,233
Jun 29, 202623.8023.8022.9823.7323.73-0.71%67,126
Jun 26, 202623.1224.0022.9623.9023.902.93%232,060
Jun 25, 202622.8023.5122.5123.2223.221.84%71,258
Jun 24, 202622.3522.8622.2622.8022.802.56%55,472
Jun 23, 202622.0822.3221.8022.2322.231.00%33,425
Jun 22, 202622.1422.2921.9022.0122.01-0.63%38,366
Jun 18, 202621.9022.5321.5822.1522.152.59%56,583
Jun 17, 202621.6522.2521.3021.5921.59-1.60%119,786
Jun 16, 202622.1622.7521.9021.9421.94-1.10%32,921
Jun 15, 202622.5522.7622.0922.1922.19-1.40%29,877
Jun 12, 202622.3522.8322.3522.5022.500.67%36,083
Jun 11, 202622.0222.3821.7222.3522.351.50%25,494
Jun 10, 202621.9522.1821.8422.0222.020.59%43,048
Jun 9, 202621.5622.1421.5221.8921.891.53%42,580
Jun 8, 202621.7221.9921.5021.5621.56-0.46%30,002
Jun 5, 202621.5821.8121.5021.6621.66-0.23%23,712
Jun 4, 202621.6822.1121.4921.7121.710.65%28,762
Jun 3, 202621.7021.8721.4521.5721.57-0.96%89,670
Jun 2, 202621.7921.9821.6421.7821.78-0.23%38,125
Jun 1, 202621.9922.1421.3421.8321.83-1.18%54,477
May 29, 202622.6322.8022.0122.0922.09-2.39%34,754
May 28, 202622.9223.1622.7622.8822.63-0.13%43,709
May 27, 202622.4123.5622.2922.9122.662.87%106,061
May 26, 202622.3222.7422.2222.2722.030.41%39,861
May 22, 202622.2222.3521.8722.1821.940.09%34,531
May 21, 202621.7022.1821.4022.1621.921.37%54,322
May 20, 202621.3422.0421.0121.8621.622.68%64,125
May 19, 202621.4721.5421.0021.2921.06-1.71%50,955
May 18, 202621.4722.5021.4521.6621.421.59%48,454