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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	17.32	17.06	17.06	17.43	16.92	103,300
August 13, 2025	17.28	17.65	17.65	17.93	17.28	118,368
August 12, 2025	16.68	17.15	17.15	17.21	16.59	82,036
August 11, 2025	16.49	16.46	16.46	16.67	16.34	97,444
August 08, 2025	16.94	16.42	16.42	16.98	16.24	146,400
August 07, 2025	17.4	16.94	16.94	17.4	16.9	186,722
August 06, 2025	17.2	17.24	17.24	17.4	17.14	80,776
August 05, 2025	17.2	17.16	17.16	17.63	17.05	137,400
August 04, 2025	17.33	17.17	17.17	17.39	17.09	102,700
August 01, 2025	17.32	17.14	17.14	17.43	16.87	325,882
July 31, 2025	17.63	17.71	17.71	17.9	17.4	255,934
July 30, 2025	17.91	17.8	17.83	18.1	17.66	229,465
July 29, 2025	17.82	17.75	17.75	17.91	17.56	222,600
July 28, 2025	19.15	17.67	17.67	19.15	17.65	280,028
July 25, 2025	18.92	19.08	19.08	19.83	18.8	332,738
July 24, 2025	20.65	19	19	20.65	18.92	252,815
July 23, 2025	20	20.78	20.78	20.93	19.74	184,400
July 22, 2025	19.68	19.66	19.66	20.18	19.65	144,221
July 21, 2025	20	19.65	19.65	20.23	19.5	118,055
July 18, 2025	19.84	19.69	19.69	19.88	19.36	131,669
July 17, 2025	19.45	19.7	19.7	19.75	19.16	186,900
July 16, 2025	19.22	19.43	19.43	19.5	18.86	113,423
July 15, 2025	19.76	19.11	19.11	19.91	18.89	196,207
July 14, 2025	20	19.69	19.69	20.16	19.6	146,781
July 11, 2025	20.3	20.19	20.19	20.43	19.9	96,939
July 10, 2025	20.87	20.52	20.52	21.18	20.43	80,700
July 09, 2025	20.38	20.8	20.8	20.83	20.27	318,200
July 08, 2025	20.48	20.37	20.37	20.89	20.1	217,406
July 07, 2025	20.75	20.34	20.34	21.15	20.25	187,851
July 03, 2025	20.87	20.88	20.88	20.95	20.6	70,100

JAKKS Pacific, Inc. (JAKK) NASDAQ