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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	25.32	26.31	26.31	26.78	25.32	89,599
December 19, 2024	25.75	25.57	25.57	26.1	25.35	59,205
December 18, 2024	26.89	25.63	25.63	26.9	25.63	58,438
December 17, 2024	26.65	26.62	26.62	26.87	26.1	40,000
December 16, 2024	26.54	26.6	26.6	27.07	26.5	40,400
December 13, 2024	27.75	26.76	26.76	27.75	26.6	56,292
December 12, 2024	27.83	27.6	27.6	28.01	27.45	67,336
December 11, 2024	28.09	28.11	28.11	28.47	27.62	56,717
December 10, 2024	27.8	27.73	27.73	28	26.88	52,600
December 09, 2024	27.8	27.63	27.63	28.13	27.5	51,900
December 06, 2024	29.11	27.97	27.97	29.13	27.97	30,755
December 05, 2024	28.52	28.85	28.85	29.03	28.52	38,300
December 04, 2024	28.3	28.66	28.66	28.68	28	69,000
December 03, 2024	29.53	28.28	28.28	29.55	28.28	75,900
December 02, 2024	29.25	29.51	29.51	29.6	28.5	169,137
November 29, 2024	28.26	29.13	29.13	29.2	28.26	55,941
November 27, 2024	28.1	28	28	28.24	27.69	59,400
November 26, 2024	28.05	27.9	27.9	28.2	27.68	96,100
November 25, 2024	27.87	28.25	28.25	28.95	27.87	217,906
November 22, 2024	27.8	27.79	27.79	28.41	27.78	65,231
November 21, 2024	28.54	27.74	27.74	28.62	27.2	143,600
November 20, 2024	27.68	28.42	28.42	28.53	27.39	86,363
November 19, 2024	27.01	27.63	27.63	27.65	26.53	121,856
November 18, 2024	27.13	27.09	27.09	27.43	26.85	122,200
November 15, 2024	27.75	27.1	27.1	27.75	26.42	264,077
November 14, 2024	28.58	28.38	28.38	28.8	28.13	70,992
November 13, 2024	29.41	28.53	28.53	29.43	28.51	87,661
November 12, 2024	30.2	29.48	29.48	30.36	29	101,717
November 11, 2024	30.46	30.46	30.46	30.59	29.82	99,200
November 08, 2024	30.52	30.26	30.26	30.83	29.88	93,139
November 07, 2024	29.97	30.41	30.41	30.75	29.82	110,400
November 06, 2024	31.49	29.97	29.97	31.49	27.82	241,268
November 05, 2024	30.5	30.41	30.41	31.05	30.33	154,170
November 04, 2024	30	30.5	30.5	30.52	29.38	130,812
November 01, 2024	31.92	29.93	29.93	31.92	29.76	168,146
October 31, 2024	32.1	30.91	30.91	33.17	30.91	223,907
October 30, 2024	27.3	27.46	27.46	27.7	27.13	112,906
October 29, 2024	26.56	27.43	27.43	27.46	26.27	62,992
October 28, 2024	26.52	26.58	26.58	26.82	26.37	53,613
October 25, 2024	25.21	26.2	26.2	26.24	25.1	85,500
October 24, 2024	25.08	24.94	24.94	25.37	24.67	56,100
October 23, 2024	25.1	25.06	25.06	25.27	24.74	57,309
October 22, 2024	25.55	25.28	25.28	25.63	24.84	80,100
October 21, 2024	26.05	25.71	25.71	26.14	25.67	46,900
October 18, 2024	26.45	26	26	26.59	25.91	83,800
October 17, 2024	26.07	26.35	26.35	26.35	25.8	58,806
October 16, 2024	26.01	26.08	26.08	26.33	25.96	66,900
October 15, 2024	25.54	25.7	25.7	26.26	25.52	51,300
October 14, 2024	26.75	25.62	25.62	26.75	25.37	40,339
October 11, 2024	26.4	26.54	26.54	26.83	26.19	66,300
October 10, 2024	25.21	26.23	26.23	26.32	24.97	101,333
October 09, 2024	25.27	25.52	25.52	25.74	25.08	17,800
October 08, 2024	25.24	25.25	25.25	25.34	24.69	32,800
October 07, 2024	25.62	25.03	25.03	25.76	24.78	36,714
October 04, 2024	24.97	25.62	25.62	25.72	24.8	36,200
October 03, 2024	25.11	24.75	24.75	25.32	24.63	33,342
October 02, 2024	25.82	25.34	25.34	25.82	25.3	24,545
October 01, 2024	25.44	25.72	25.72	25.79	25.2	41,704
September 30, 2024	25.63	25.52	25.52	25.96	25.28	27,101
September 27, 2024	25.7	25.79	25.79	26.15	25.31	65,908

JAKKS Pacific, Inc. (JAKK) NASDAQ