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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 26, 2026	22.38	22.17	22.17	23.25	21.94	188,000
February 25, 2026	22.9	22.38	22.38	23.01	22.01	273,135
February 24, 2026	22.3	22.88	22.88	23.25	22.27	252,000
February 23, 2026	22.47	22.52	22.52	23.18	22.05	358,800
February 20, 2026	20.33	22.47	22.47	23.6	20.18	756,183
February 19, 2026	17.69	18.16	18.16	18.34	17.23	199,926
February 18, 2026	17.58	17.73	17.73	18.07	17.55	69,700
February 17, 2026	17.51	17.52	17.52	17.85	17.15	98,740
February 13, 2026	17.54	17.4	17.4	17.95	17.35	85,730
February 12, 2026	17.98	17.6	17.6	18.18	17.23	184,177
February 11, 2026	18.01	17.94	17.94	18.33	17.61	102,281
February 10, 2026	18.29	18.37	18.37	18.49	18.18	68,959
February 09, 2026	17.99	18.13	18.13	18.3	17.95	76,100
February 06, 2026	18.1	18.1	18.1	18.5	17.85	102,319
February 05, 2026	17.89	17.99	17.99	18.02	17.6	110,621
February 04, 2026	18.1	18.01	18.01	18.6	17.82	98,566
February 03, 2026	18.2	18.05	18.05	18.75	17.75	119,880
February 02, 2026	18.26	18.65	18.65	18.8	18.26	77,322
January 30, 2026	18.68	18.27	18.27	18.76	18.1	100,000
January 29, 2026	18.81	18.8	18.8	19.05	18.51	98,200
January 28, 2026	18.97	18.69	18.69	19.13	18.56	120,709
January 27, 2026	18.81	18.97	18.97	19.13	18.47	134,743
January 26, 2026	18.97	18.71	18.71	19.12	18.67	74,740
January 23, 2026	19.12	19	19	19.3	18.76	82,500
January 22, 2026	19.19	19.18	19.18	19.27	18.94	120,939
January 21, 2026	18.56	19.17	19.17	19.31	18.52	134,138
January 20, 2026	18.79	18.5	18.5	19.09	18.19	199,021
January 16, 2026	19.5	19.38	19.38	19.56	19.17	161,915
January 15, 2026	19.3	19.55	19.55	19.69	18.7	81,600
January 14, 2026	18.6	19.29	19.29	19.44	18.6	116,811
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

JAKKS Pacific, Inc. (JAKK) NASDAQ