Skip to main content
JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
16.57
-0.04 (-0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed

JAKKS Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.5316.8216.5316.5716.57-0.24%30,550
Dec 4, 202516.7616.9016.5616.6116.61-2.29%69,307
Dec 3, 202516.3317.0216.3317.0017.004.74%84,052
Dec 2, 202516.4616.4916.1316.2316.23-1.16%98,511
Dec 1, 202516.3916.8016.3416.4216.42-0.06%68,528
Nov 28, 202516.7716.7715.3216.4316.43-2.55%63,634
Nov 26, 202516.2016.9416.2016.8616.613.44%119,626
Nov 25, 202515.6716.3915.6716.3016.064.82%80,959
Nov 24, 202515.5815.8115.3815.5515.32-0.83%144,609
Nov 21, 202515.0415.7615.0415.6815.454.46%72,168
Nov 20, 202515.2615.4714.9815.0114.79-0.07%113,283
Nov 19, 202515.4215.5914.8715.0214.80-2.85%106,030
Nov 18, 202515.8215.9515.2715.4615.23-2.15%105,885
Nov 17, 202516.6616.6815.7715.8015.57-5.16%130,817
Nov 14, 202516.7917.1616.4016.6616.41-1.54%233,267
Nov 13, 202516.9717.2916.5616.9216.67-0.35%105,294
Nov 12, 202517.0117.4116.8716.9816.73-0.06%145,203
Nov 11, 202517.0017.3716.8616.9916.74-0.06%142,693
Nov 10, 202517.1817.1816.8517.0016.751.31%148,386
Nov 7, 202516.7116.9816.5916.7816.530.18%133,824
Nov 6, 202517.8217.8216.7016.7516.50-5.53%207,217
Nov 5, 202516.8117.8316.6617.7317.475.47%187,035
Nov 4, 202516.4616.8716.4116.8116.560.30%128,698
Nov 3, 202517.1017.1016.6116.7616.51-1.41%214,741
Oct 31, 202515.9217.0415.5017.0016.75-5.13%287,338
Oct 30, 202517.8318.2117.7817.9217.650.45%132,598
Oct 29, 202518.6718.6717.7517.8417.58-4.55%115,974
Oct 28, 202518.9319.4418.4718.6918.41-1.27%100,253
Oct 27, 202519.3719.7518.9118.9318.65-2.12%98,187
Oct 24, 202519.5019.7119.2519.3419.050.26%68,325
Oct 23, 202518.9619.5018.9219.2919.002.39%66,643
Oct 22, 202519.3119.7618.8018.8418.56-4.32%119,343
Oct 21, 202519.2819.8819.2119.6919.401.55%67,041
Oct 20, 202519.4619.7619.2219.3919.100.57%78,328
Oct 17, 202519.3919.6219.2019.2818.99-0.98%85,498
Oct 16, 202519.6519.9319.3119.4719.18-0.41%111,578
Oct 15, 202519.3319.9019.2419.5519.262.89%96,227
Oct 14, 202517.7019.1417.7019.0018.725.56%109,824
Oct 13, 202517.7118.1117.7118.0017.731.81%81,443
Oct 10, 202518.3818.6117.5417.6817.42-3.97%137,507
Oct 9, 202518.6818.8518.3818.4118.14-2.44%63,225
Oct 8, 202518.3218.9518.2318.8718.593.68%79,166
Oct 7, 202518.7318.7918.1718.2017.93-3.14%94,361
Oct 6, 202518.9419.4118.7018.7918.51-0.58%120,738
Oct 3, 202518.5618.9218.5618.9018.621.83%91,719
Oct 2, 202518.7618.9418.4018.5618.28-0.70%62,332
Oct 1, 202518.5118.8218.2618.6918.41-0.21%100,166
Sep 30, 202518.8618.9018.3018.7318.45-1.58%107,147
Sep 29, 202518.6919.1818.4719.0318.752.59%112,766
Sep 26, 202518.1118.6218.0518.5518.272.43%83,584
Sep 25, 202518.1218.3317.9418.1117.84-0.66%70,692
Sep 24, 202518.5618.9718.1418.2317.96-1.88%67,232
Sep 23, 202518.6619.1618.5118.5818.30-0.40%96,919
Sep 22, 202518.0919.0518.0918.6618.383.64%173,362
Sep 19, 202518.3218.4917.8918.0017.73-1.75%133,440
Sep 18, 202518.1518.3518.0318.3218.051.95%58,612
Sep 17, 202518.1118.4617.9117.9717.70-0.22%97,629
Sep 16, 202518.3518.8817.9618.0117.74-0.33%136,407
Sep 15, 202518.0018.1317.8018.0717.801.06%60,515
Sep 12, 202517.7017.9517.6417.8817.610.96%108,508
Sep 11, 202517.4517.7817.4517.7117.451.37%66,577
Sep 10, 202517.5217.5517.2717.4717.21-0.23%89,821
Sep 9, 202517.4717.6617.4317.5117.25-0.57%48,634
Sep 8, 202517.5617.7617.3617.6117.350.06%46,488
Sep 5, 202517.7818.0017.4417.6017.34-0.85%53,621
Sep 4, 202517.8217.8217.3617.7517.490.57%86,523
Sep 3, 202517.4617.6817.4017.6517.390.63%101,589
Sep 2, 202517.6817.7917.3417.5417.28-1.29%73,980
Aug 29, 202517.8617.9517.6617.7717.51-1.93%52,417
Aug 28, 202518.2018.3517.8518.1217.610.17%80,024
Aug 27, 202517.7518.1117.7518.0917.581.01%74,355
Aug 26, 202518.1618.3117.8817.9117.40-1.27%75,601
Aug 25, 202518.5218.5218.1418.1417.62-2.32%68,404
Aug 22, 202517.5518.6517.5518.5718.046.11%123,264
Aug 21, 202517.2417.5817.2417.5017.000.46%70,635
Aug 20, 202517.3717.7217.2517.4216.92-0.57%122,986
Aug 19, 202517.0917.9017.0017.5217.022.10%128,948
Aug 18, 202517.1517.5417.0017.1616.670.06%108,019
Aug 15, 202517.2417.4517.1417.1516.660.53%88,780
Aug 14, 202517.3217.4416.9217.0616.58-3.34%103,289
Aug 13, 202517.2817.9317.2817.6517.152.92%118,368
Aug 12, 202516.6817.2116.5917.1516.664.19%82,036
Aug 11, 202516.4916.6716.3416.4615.990.24%97,444
Aug 8, 202516.9416.9916.2416.4215.95-3.07%146,386
Aug 7, 202517.4017.4016.9016.9416.46-1.74%186,722
Aug 6, 202517.1717.4017.1417.2416.750.47%88,396
Aug 5, 202517.2017.6317.0517.1616.67-0.06%137,355
Aug 4, 202517.3317.3917.0917.1716.680.18%102,651
Aug 1, 202517.3217.5416.8717.1416.65-3.22%325,982
Jul 31, 202517.6317.9017.4017.7117.21-0.51%255,934
Jul 30, 202517.9118.1017.6517.8017.290.28%231,959
Jul 29, 202517.8217.9117.5617.7517.250.45%222,554
Jul 28, 202519.1519.1517.6517.6717.17-7.39%280,028
Jul 25, 202518.9219.8818.8019.0818.540.42%334,101
Jul 24, 202520.6520.6518.9219.0018.46-8.57%252,815
Jul 23, 202520.0020.9319.7420.7820.195.70%184,395
Jul 22, 202519.6820.1819.6519.6619.100.05%144,221
Jul 21, 202520.0020.2319.5019.6519.09-0.20%118,055
Jul 18, 202519.8419.8819.3619.6919.13-0.05%133,260
Jul 17, 202519.4519.7519.1619.7019.141.39%186,868