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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.25	18.71	18.71	18.75	18.11	88,631
January 12, 2026	18.27	18.22	18.22	18.62	18.03	76,010
January 09, 2026	18.53	18.14	18.14	18.86	17.71	75,100
January 08, 2026	18.1	18.53	18.53	18.75	18.04	79,826
January 07, 2026	17.53	18.28	18.28	18.38	17.5	108,900
January 06, 2026	17.17	17.43	17.43	17.46	17.02	50,600
January 05, 2026	17.27	17.23	17.23	17.52	17.18	59,904
January 02, 2026	17.01	17.22	17.22	17.35	16.77	100,100
December 31, 2025	16.77	16.88	16.88	16.96	16.53	89,449
December 30, 2025	16.67	16.75	16.75	16.86	16.54	73,604
December 29, 2025	16.71	16.71	16.71	17	16.64	97,725
December 26, 2025	16.75	16.77	16.77	17	16.63	106,200
December 24, 2025	16.64	16.73	16.73	16.85	16.54	42,960
December 23, 2025	17.24	16.75	16.75	17.47	16.75	123,400
December 22, 2025	17.23	17.22	17.22	17.83	17.02	175,845
December 19, 2025	16.85	17.12	17.12	17.22	16.82	149,800
December 18, 2025	16.65	16.79	16.79	16.86	16.49	76,927
December 17, 2025	16.6	16.47	16.47	16.76	16.38	103,908
December 16, 2025	16.42	16.5	16.5	16.63	16.31	81,600
December 15, 2025	16.72	16.43	16.43	16.72	16.24	97,600
December 12, 2025	16.76	16.47	16.47	16.86	16.46	88,857
December 11, 2025	16.78	16.68	16.68	16.93	16.58	90,443
December 10, 2025	16.32	16.71	16.71	16.8	16.25	86,700
December 09, 2025	16.4	16.36	16.36	16.7	16.27	102,500
December 08, 2025	16.57	16.51	16.51	16.83	16.13	134,500
December 05, 2025	16.53	16.57	16.57	16.82	16.53	30,600
December 04, 2025	16.9	16.61	16.61	16.9	16.55	50,902
December 03, 2025	16.33	17	17	17.02	16.33	84,100
December 02, 2025	16.46	16.23	16.23	16.49	16.13	98,511
December 01, 2025	16.39	16.42	16.42	16.8	16.34	68,558
November 28, 2025	16.77	16.43	16.43	16.77	15.32	62,512
November 26, 2025	16.2	16.86	16.61	16.93	16.2	119,626
November 25, 2025	15.67	16.3	16.06	16.39	15.67	81,000
November 24, 2025	15.58	15.55	15.32	15.81	15.38	144,609
November 21, 2025	15.04	15.68	15.68	15.76	15.04	72,167
November 20, 2025	15.26	15.01	15.01	15.47	14.98	113,300
November 19, 2025	15.42	15.02	15.02	15.59	14.87	106,030
November 18, 2025	15.82	15.46	15.46	15.95	15.27	105,900
November 17, 2025	16.66	15.8	15.8	16.68	15.77	130,817
November 14, 2025	16.79	16.66	16.66	17.16	16.4	232,693
November 13, 2025	16.97	16.92	16.92	17.29	16.56	105,300
November 12, 2025	17.01	16.98	16.98	17.41	16.87	144,807
November 11, 2025	17	16.99	16.99	17.37	16.86	142,700
November 10, 2025	17.18	17	17	17.18	16.85	148,400
November 07, 2025	16.71	16.78	16.78	16.98	16.59	133,824
November 06, 2025	17.82	16.75	16.75	17.82	16.7	207,217
November 05, 2025	16.81	17.73	17.73	17.83	16.66	187,035
November 04, 2025	16.46	16.81	16.81	16.87	16.41	128,700
November 03, 2025	17.1	16.76	16.76	17.1	16.61	214,741
October 31, 2025	15.92	17	17	17.04	15.5	287,338
October 30, 2025	17.83	17.92	17.92	18.2	17.78	132,600
October 29, 2025	18.67	17.84	17.84	18.67	17.75	115,974
October 28, 2025	18.93	18.69	18.69	19.44	18.47	100,253
October 27, 2025	19.37	18.93	18.93	19.75	18.91	98,200
October 24, 2025	19.5	19.34	19.34	19.71	19.25	68,325
October 23, 2025	18.92	19.29	19.29	19.5	18.92	66,405
October 22, 2025	19.31	18.84	18.84	19.76	18.8	119,343
October 21, 2025	19.35	19.69	19.69	19.88	19.2	66,634
October 20, 2025	19.46	19.39	19.39	19.76	19.22	78,328
October 17, 2025	19.39	19.28	19.28	19.62	19.2	85,500

JAKKS Pacific, Inc. (JAKK) NASDAQ