JAKKS Pacific, Inc. (JAKK) NASDAQ

21.84

+0.77(+3.65%)

Updated at April 08 04:00PM

Currency In USD

JAKK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	21.92	21.84	21.84	22.33	21.67	60,035
April 07, 2026	20.85	21.07	21.07	21.31	20.54	72,211
April 06, 2026	20.1	21.01	21.01	21.11	20.04	70,133
April 02, 2026	19.76	20.17	20.17	20.89	19.41	65,308
April 01, 2026	19.89	20.09	20.09	20.42	19.52	87,022
March 31, 2026	19.74	19.92	19.92	20.19	19.41	66,969
March 30, 2026	19.8	19.5	19.5	19.92	19.45	71,675
March 27, 2026	19.89	19.67	19.67	19.99	19.52	59,122
March 26, 2026	20.22	20.02	20.02	20.87	19.94	67,260
March 25, 2026	20.6	20.38	20.38	20.69	20.17	47,121
March 24, 2026	19.79	20.29	20.29	20.56	19.49	65,235
March 23, 2026	20.22	19.98	19.98	20.34	19.77	68,320
March 20, 2026	19.88	19.64	19.64	19.97	19.51	116,512
March 19, 2026	19.19	19.95	19.95	20.17	19.11	68,847
March 18, 2026	19.76	19.5	19.5	19.86	19.27	103,321
March 17, 2026	19.81	19.88	19.88	20.14	19.7	64,970
March 16, 2026	19.92	19.7	19.7	20.26	19.65	76,505
March 13, 2026	20.22	19.71	19.71	20.22	19.71	77,521
March 12, 2026	20.28	20.1	20.1	20.28	19.93	66,120
March 11, 2026	20.56	20.42	20.42	20.56	20.22	59,521
March 10, 2026	20.46	20.56	20.56	21.19	20.38	85,841
March 09, 2026	20.02	20.6	20.6	20.7	19.56	100,443
March 06, 2026	20.29	20.32	20.32	20.5	19.91	72,533
March 05, 2026	20.49	20.73	20.73	20.95	20.45	72,700
March 04, 2026	20.86	20.82	20.82	21.42	20.79	65,625
March 03, 2026	20.4	20.68	20.68	20.83	19.59	255,564
March 02, 2026	21.25	21	21	22.46	20.74	211,200
February 27, 2026	21.7	21.86	21.86	22.15	21.46	171,016
February 26, 2026	22.38	22.17	21.92	23.25	21.94	188,000
February 25, 2026	22.9	22.38	22.13	23.01	22.01	273,135
February 24, 2026	22.3	22.88	22.62	23.25	22.27	252,000
February 23, 2026	22.47	22.52	22.27	23.18	22.05	358,800
February 20, 2026	20.33	22.47	22.22	23.6	20.18	756,183
February 19, 2026	17.69	18.16	17.96	18.34	17.23	199,926
February 18, 2026	17.58	17.73	17.53	18.07	17.55	69,700
February 17, 2026	17.51	17.52	17.32	17.85	17.15	98,740
February 13, 2026	17.54	17.4	17.2	17.95	17.35	85,730
February 12, 2026	17.98	17.6	17.4	18.18	17.23	184,177
February 11, 2026	18.18	17.94	17.74	18.36	17.59	102,300
February 10, 2026	18.29	18.37	18.16	18.49	18.18	68,959
February 09, 2026	17.99	18.13	17.93	18.3	17.95	76,100
February 06, 2026	18.1	18.1	17.9	18.5	17.85	102,319
February 05, 2026	17.89	17.99	17.79	18.02	17.6	110,621
February 04, 2026	18.1	18.01	17.81	18.6	17.82	98,566
February 03, 2026	18.6	18.05	17.85	18.75	17.75	120,932
February 02, 2026	18.26	18.65	18.44	18.8	18.26	77,322
January 30, 2026	18.68	18.27	18.06	18.76	18.1	100,000
January 29, 2026	18.81	18.8	18.59	19.05	18.51	98,200
January 28, 2026	18.97	18.69	18.48	19.13	18.56	120,709
January 27, 2026	18.81	18.97	18.76	19.13	18.47	134,743
January 26, 2026	18.97	18.71	18.5	19.12	18.67	74,740
January 23, 2026	19.12	19	18.79	19.3	18.76	82,500
January 22, 2026	19.19	19.18	18.96	19.27	18.94	120,939
January 21, 2026	18.56	19.17	18.95	19.31	18.52	134,138
January 20, 2026	18.99	18.5	18.29	19.1	18.19	199,400
January 16, 2026	19.5	19.38	19.16	19.56	19.17	161,915
January 15, 2026	19.3	19.55	19.33	19.69	18.7	81,600
January 14, 2026	18.6	19.29	19.07	19.44	18.6	116,811
January 13, 2026	18.25	18.71	18.5	18.75	18.11	88,631
January 12, 2026	18.27	18.22	18.01	18.62	18.03	76,010