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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	19.65	19.47	19.47	19.93	19.31	111,600
October 15, 2025	19.33	19.55	19.55	19.9	19.24	96,227
October 14, 2025	17.7	19	19	19.14	17.7	109,824
October 13, 2025	17.71	18	18	18.11	17.71	81,443
October 10, 2025	18.38	17.68	17.68	18.61	17.54	137,507
October 09, 2025	18.68	18.41	18.41	18.85	18.38	63,225
October 08, 2025	18.32	18.87	18.87	18.95	18.23	79,200
October 07, 2025	18.73	18.2	18.2	18.79	18.17	91,997
October 06, 2025	18.94	18.79	18.79	19.41	18.7	120,738
October 03, 2025	18.56	18.9	18.9	18.92	18.56	88,018
October 02, 2025	18.76	18.56	18.56	18.94	18.4	62,332
October 01, 2025	18.51	18.69	18.69	18.82	18.26	100,200
September 30, 2025	18.86	18.73	18.73	18.9	18.3	107,147
September 29, 2025	18.69	19.03	19.03	19.18	18.47	112,766
September 26, 2025	18.11	18.55	18.55	18.61	18.05	83,600
September 25, 2025	18.12	18.11	18.11	18.33	17.94	70,700
September 24, 2025	18.56	18.23	18.23	18.97	18.14	67,232
September 23, 2025	18.66	18.58	18.58	19.16	18.51	96,919
September 22, 2025	18.09	18.66	18.66	19.05	18.09	173,400
September 19, 2025	18.32	18	18	18.49	17.89	133,440
September 18, 2025	18.15	18.32	18.32	18.35	18.03	58,612
September 17, 2025	18.11	17.97	17.97	18.45	17.91	97,629
September 16, 2025	18.35	18.01	18.01	18.88	17.96	136,407
September 15, 2025	18	18.07	18.07	18.13	17.8	60,515
September 12, 2025	17.7	17.88	17.88	17.95	17.64	108,508
September 11, 2025	17.45	17.71	17.71	17.78	17.45	66,600

JAKKS Pacific, Inc. (JAKK) NASDAQ