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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	20.92	20.81	20.81	20.99	20.49	85,226
July 01, 2025	20.7	20.72	20.72	21.46	20.49	132,225
June 30, 2025	20.7	20.78	20.78	21.08	20.43	104,200
June 27, 2025	20.7	20.51	20.51	20.75	20.2	206,700
June 26, 2025	20.2	20.49	20.49	20.62	19.89	69,242
June 25, 2025	20.49	20.33	20.33	20.88	20.13	70,714
June 24, 2025	20.63	20.61	20.61	20.81	20.36	58,100
June 23, 2025	20.2	20.38	20.38	20.4	19.67	94,900
June 20, 2025	21.18	20.36	20.36	21.18	20.21	125,758
June 18, 2025	20.66	20.89	20.89	21.34	20.3	120,347
June 17, 2025	21.62	20.6	20.6	21.85	20.4	154,904
June 16, 2025	21.22	21.77	21.77	21.91	21	105,200
June 13, 2025	21.94	20.69	20.69	22.32	20.61	144,243
June 12, 2025	22.77	22.49	22.49	23.12	22.01	143,371
June 11, 2025	22.72	22.75	22.75	23.3	22.59	181,220

JAKKS Pacific, Inc. (JAKK) NASDAQ