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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.52	17.47	17.47	17.55	17.27	89,821
September 09, 2025	17.47	17.51	17.51	17.66	17.43	48,634
September 08, 2025	17.56	17.61	17.61	17.76	17.36	46,500
September 05, 2025	17.78	17.6	17.6	18	17.44	52,541
September 04, 2025	17.82	17.75	17.75	17.82	17.45	86,521
September 03, 2025	17.46	17.65	17.65	17.68	17.4	101,589
September 02, 2025	17.68	17.54	17.54	17.79	17.34	74,000
August 29, 2025	17.86	17.77	17.77	17.95	17.66	52,417
August 28, 2025	18.2	18.12	17.87	18.35	17.85	80,024
August 27, 2025	17.75	18.09	17.84	18.11	17.75	74,400
August 26, 2025	18.16	17.91	17.66	18.31	17.88	75,601
August 25, 2025	18.52	18.14	18.14	18.52	18.14	68,404
August 22, 2025	17.55	18.57	18.57	18.65	17.55	123,300
August 21, 2025	17.24	17.5	17.5	17.58	17.24	70,635
August 20, 2025	17.37	17.42	17.42	17.72	17.25	122,986
August 19, 2025	17.09	17.52	17.52	17.9	17	128,948
August 18, 2025	17.15	17.16	17.16	17.54	17	105,940
August 15, 2025	17.24	17.15	17.15	17.45	17.14	88,800

JAKKS Pacific, Inc. (JAKK) NASDAQ