JAKKS Pacific, Inc. - JAKK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	20.25	20.13	20.13	20.45	19.72	233,309
May 29, 2025	20.66	20.7	20.45	21.2	20.11	190,835
May 28, 2025	21.19	20.32	20.32	21.61	20.31	184,787
May 27, 2025	20.33	21.12	21.12	21.22	20.25	150,300
May 23, 2025	19.62	19.9	19.9	19.98	19.62	56,656
May 22, 2025	20.11	20.16	20.16	20.45	19.9	58,840
May 21, 2025	20.43	20.23	20.23	20.77	20.17	76,712
May 20, 2025	21.12	20.84	20.84	21.26	20.7	85,682
May 19, 2025	20.88	21.3	21.3	21.44	20.74	70,000
May 16, 2025	21.34	21.28	21.28	21.54	21.17	86,731
May 15, 2025	21.97	21.34	21.34	22.07	20.98	136,559
May 14, 2025	23.17	22.09	22.09	23.17	21.83	233,500
May 13, 2025	22.05	23.17	23.17	23.35	21.82	244,100
May 12, 2025	20.9	22.23	22.23	22.71	20.76	398,001
May 09, 2025	19.51	19.26	19.26	19.72	19.19	134,335
May 08, 2025	18.75	19.4	19.42	19.81	18.59	175,085
May 07, 2025	18.01	18.67	18.67	18.99	17.9	283,862
May 06, 2025	17.87	17.9	17.9	18.28	17.75	127,528
May 05, 2025	18.36	18.17	18.17	18.56	18.17	135,917
May 02, 2025	18.51	18.74	18.74	19.07	18.21	152,905
May 01, 2025	19.09	18.42	18.42	19.57	18.33	171,009
April 30, 2025	22.43	19.29	19.29	22.43	17.92	323,636
April 29, 2025	19.37	19.46	19.46	19.47	18.98	183,100
April 28, 2025	19.98	19.54	19.54	20.29	19.37	148,106
April 25, 2025	20	19.96	19.93	20	19.6	96,859
April 24, 2025	19.29	20.09	20.09	20.14	19.25	171,700
April 23, 2025	20.15	19.08	19.08	20.74	19.06	169,146
April 22, 2025	18.34	18.7	18.7	18.99	18.15	212,927
April 21, 2025	18.69	18.09	18.09	18.69	17.27	197,200
April 17, 2025	18.54	18.85	18.85	18.93	18.52	113,848
April 16, 2025	18.98	18.4	18.4	19.11	18.1	96,815
April 15, 2025	18.8	19.11	19.11	19.3	18.5	89,946
April 14, 2025	18.56	18.81	18.81	18.99	18.25	123,188
April 11, 2025	18.6	18.53	18.53	18.63	17.34	177,800
April 10, 2025	20.55	18.66	18.66	20.65	18.41	131,800
April 09, 2025	18.04	20.55	20.55	21.01	17.93	219,765
April 08, 2025	20.82	18.51	18.51	21.15	18.3	176,742
April 07, 2025	19.67	19.97	19.97	21.84	19	184,334
April 04, 2025	20.51	20.52	20.52	21.41	18.95	274,525
April 03, 2025	23.13	21.36	21.36	23.96	21.33	175,120
April 02, 2025	24.41	24.8	24.8	25	24.41	56,953
April 01, 2025	24.35	24.79	24.79	25.27	24.35	68,756
March 31, 2025	24.2	24.67	24.67	24.88	23.97	74,569
March 28, 2025	25.25	24.56	24.56	25.25	24.49	58,124
March 27, 2025	25.5	25.48	25.48	25.7	25.21	50,929
March 26, 2025	25.7	25.52	25.52	25.83	25.33	71,264
March 25, 2025	26.49	25.86	25.86	26.49	25.75	97,019
March 24, 2025	24.98	26.14	26.14	26.18	24.8	170,280
March 21, 2025	24.76	24.59	24.59	24.94	24.54	149,818
March 20, 2025	25.04	25.05	25.05	25.67	25	80,701
March 19, 2025	25.75	25.28	25.28	25.75	24.6	116,869
March 18, 2025	25.75	25.05	25.05	25.75	24.68	107,277
March 17, 2025	24.41	25	25	25.14	24.41	104,300
March 14, 2025	24.55	24.6	24.6	25	24.26	123,339
March 13, 2025	26.27	24.45	24.45	26.27	24.42	151,514
March 12, 2025	25.6	25.93	25.93	26.05	24.97	143,148
March 11, 2025	25.07	25.27	25.27	25.52	24.43	190,208
March 10, 2025	25.57	24.89	24.89	26.11	24.86	232,123
March 07, 2025	26.29	25.69	25.69	26.46	25.01	136,470
March 06, 2025	25.74	25.8	25.8	26.16	25.58	99,015

JAKKS Pacific, Inc. (JAKK) NASDAQ