JAKKS Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	34.13	35.76	34.13	35.56	35.56	5.71%	270,779
Nov 6, 2026	32.60	33.99	32.13	33.64	33.64	1.97%	156,188
Nov 5, 2026	34.31	34.70	32.52	32.99	32.99	-3.03%	283,001
Nov 4, 2026	32.12	34.31	32.12	34.02	34.02	7.49%	314,215
Nov 3, 2026	31.60	32.19	31.11	31.65	31.65	0.16%	263,980
Nov 2, 2026	31.79	32.96	31.55	31.60	31.60	0.67%	306,700
Oct 30, 2026	32.12	32.58	31.10	31.39	31.39	-2.79%	255,388
Oct 29, 2026	32.74	33.22	32.16	32.29	32.29	-0.62%	251,078
Oct 28, 2026	32.02	32.60	31.77	32.49	32.49	1.09%	362,778
Oct 27, 2026	32.30	32.44	31.43	32.14	32.14	0.41%	436,202
Oct 26, 2026	31.02	32.26	30.99	32.01	32.01	4.88%	535,407
Oct 23, 2026	31.88	32.16	29.61	30.52	30.52	3.32%	455,743
Oct 22, 2026	29.29	29.55	29.00	29.54	29.54	0.92%	160,695
Oct 21, 2026	29.40	29.45	28.91	29.27	29.27	0.24%	146,222
Oct 20, 2026	28.50	29.37	28.50	29.20	29.20	2.93%	139,628
Oct 19, 2026	28.54	28.75	28.00	28.37	28.37	-0.56%	146,444
Oct 16, 2026	29.20	29.43	28.35	28.53	28.53	-1.76%	135,006
Oct 15, 2026	27.96	29.06	27.79	29.04	29.04	4.61%	204,294
Oct 14, 2026	27.88	27.99	27.32	27.76	27.76	-1.14%	101,736
Oct 13, 2026	27.92	28.30	27.59	28.08	28.08	1.23%	116,922
Oct 12, 2026	28.19	28.38	27.32	27.74	27.74	-1.74%	108,508
Oct 9, 2026	27.96	28.60	27.88	28.23	28.23	0.97%	127,025
Oct 8, 2026	27.71	28.00	27.40	27.96	27.96	0.68%	94,837
Oct 7, 2026	27.39	28.13	27.08	27.77	27.77	1.24%	116,588
Oct 6, 2026	27.79	27.84	27.28	27.43	27.43	-1.26%	67,274
Oct 5, 2026	27.10	27.94	26.88	27.78	27.78	2.32%	102,583
Oct 2, 2026	25.55	27.20	25.55	27.15	27.15	6.47%	143,098
Oct 1, 2026	25.08	26.38	24.89	25.50	25.50	1.47%	296,557
Sep 30, 2026	25.33	25.64	24.82	25.13	25.13	-0.79%	52,388
Sep 29, 2026	25.40	25.88	25.01	25.33	25.33	0.32%	55,367
Sep 28, 2026	25.23	25.89	25.12	25.25	25.25	-0.04%	89,022
Sep 25, 2026	24.54	25.33	24.54	25.26	25.26	2.93%	39,585
Sep 24, 2026	24.37	24.65	24.26	24.54	24.54	0.49%	31,115
Sep 23, 2026	24.70	24.76	24.12	24.42	24.42	-1.57%	31,691
Sep 22, 2026	24.40	24.84	24.40	24.81	24.81	2.18%	50,933
Sep 21, 2026	24.25	24.31	23.90	24.28	24.28	0.62%	37,055
Sep 18, 2026	24.25	24.35	23.82	24.13	24.13	-0.82%	87,082
Sep 17, 2026	24.58	24.58	24.17	24.33	24.33	0.37%	43,349
Sep 16, 2026	24.31	24.98	24.14	24.24	24.24	-0.29%	47,430
Sep 15, 2026	24.33	24.54	23.90	24.31	24.31	-0.08%	65,223
Sep 14, 2026	24.12	24.58	23.84	24.33	24.33	0.66%	42,801
Sep 11, 2026	23.97	24.32	23.97	24.17	24.17	1.60%	32,217
Sep 10, 2026	23.73	23.80	23.50	23.79	23.79	-0.25%	51,803
Sep 9, 2026	24.40	24.40	23.48	23.85	23.85	-2.41%	62,392
Sep 8, 2026	24.55	24.57	24.05	24.44	24.44	-0.57%	54,314
Sep 4, 2026	24.07	24.65	23.97	24.58	24.58	2.20%	35,260
Sep 3, 2026	24.79	25.00	23.68	24.05	24.05	-1.96%	55,473
Sep 2, 2026	24.77	25.25	24.53	24.53	24.53	-0.73%	51,887
Sep 1, 2026	25.06	25.25	24.52	24.71	24.71	-1.59%	63,283
Aug 31, 2026	25.51	25.68	24.96	25.11	25.11	-1.22%	64,697