Skip to main content
JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
21.86
-0.06 (-0.27%)
At close: Feb 27, 2026, 4:00 PM EST
22.12
+0.26 (1.19%)
After-hours: Feb 27, 2026, 7:20 PM EST

JAKKS Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202621.7022.1521.4621.8621.86-1.40%171,010
Feb 26, 202622.3823.2521.9422.1721.92-0.94%187,974
Feb 25, 202622.9023.0122.0122.3822.13-2.19%273,135
Feb 24, 202622.3023.2522.2722.8822.621.60%251,956
Feb 23, 202622.4723.1822.0522.5222.270.22%358,788
Feb 20, 202620.3323.6020.1822.4722.2223.73%756,183
Feb 19, 202617.6918.3417.2318.1617.962.43%199,926
Feb 18, 202617.5818.0717.5517.7317.531.20%69,667
Feb 17, 202617.5117.8517.1517.5217.320.69%98,740
Feb 13, 202617.5417.9517.3517.4017.20-1.14%85,730
Feb 12, 202617.9818.1817.2317.6017.40-1.90%184,177
Feb 11, 202618.1818.3617.5917.9417.74-2.34%102,281
Feb 10, 202618.2918.4918.1918.3718.161.32%68,959
Feb 9, 202617.9918.3017.9518.1317.930.17%76,077
Feb 6, 202618.1018.5017.8518.1017.900.61%102,319
Feb 5, 202617.8918.0217.6017.9917.79-0.11%110,621
Feb 4, 202618.1018.6017.8218.0117.81-0.22%98,566
Feb 3, 202618.6018.7517.7518.0517.85-3.22%120,932
Feb 2, 202618.2618.8018.2618.6518.442.08%77,322
Jan 30, 202618.6818.7618.1018.2718.06-2.82%99,991
Jan 29, 202618.8119.0518.5118.8018.590.59%98,200
Jan 28, 202618.9719.1318.5618.6918.48-1.48%120,709
Jan 27, 202618.8119.1318.4718.9718.761.39%134,743
Jan 26, 202618.9719.1218.6718.7118.50-1.53%74,740
Jan 23, 202619.1219.3018.7619.0018.79-0.94%82,483
Jan 22, 202619.1919.2718.9419.1818.960.05%120,939
Jan 21, 202618.5619.3118.5219.1718.953.62%134,138
Jan 20, 202618.9919.1018.1918.5018.29-4.54%199,392
Jan 16, 202619.5019.5619.1719.3819.16-0.87%161,915
Jan 15, 202619.3019.6918.7019.5519.331.35%81,565
Jan 14, 202618.6019.4418.6019.2919.073.10%116,811
Jan 13, 202618.2518.7518.1118.7118.502.69%88,631
Jan 12, 202618.2718.6218.0318.2218.010.44%76,010
Jan 9, 202618.5318.8617.7118.1417.94-2.10%75,093
Jan 8, 202618.1018.7518.0418.5318.321.37%79,826
Jan 7, 202617.5318.3817.5018.2818.074.88%108,885
Jan 6, 202617.1717.4617.0217.4317.231.16%50,579
Jan 5, 202617.2717.5217.1817.2317.040.06%59,904
Jan 2, 202617.0117.3516.7717.2217.032.01%100,068
Dec 31, 202516.7716.9616.5316.8816.690.78%89,449
Dec 30, 202516.6716.8616.5416.7516.560.24%73,604
Dec 29, 202516.7117.0016.6416.7116.52-0.36%97,725
Dec 26, 202516.7517.0016.6316.7716.580.24%106,154
Dec 24, 202516.7016.8516.5316.7316.54-0.12%42,970
Dec 23, 202517.2417.4716.7516.7516.56-2.73%123,372
Dec 22, 202517.2317.8317.0217.2217.030.58%175,845
Dec 19, 202516.8517.2216.8217.1216.931.97%149,774
Dec 18, 202516.6516.8616.4916.7916.601.94%76,927
Dec 17, 202516.6016.7616.3816.4716.28-0.18%103,908
Dec 16, 202516.4216.6316.3116.5016.310.43%81,583
Dec 15, 202516.7216.7216.2416.4316.24-0.24%97,586
Dec 12, 202516.7616.8616.4616.4716.28-1.26%88,857
Dec 11, 202516.7816.9316.5816.6816.49-0.18%90,443
Dec 10, 202516.3216.8016.2516.7116.522.14%86,699
Dec 9, 202516.4016.7016.2716.3616.18-0.91%102,461
Dec 8, 202516.5716.8316.1316.5116.32-0.36%134,494
Dec 5, 202516.5316.8216.5316.5716.38-0.24%30,550
Dec 4, 202516.7616.9016.5616.6116.42-2.29%69,307
Dec 3, 202516.3317.0216.3317.0016.814.74%84,067
Dec 2, 202516.4616.4916.1316.2316.05-1.16%98,511
Dec 1, 202516.3916.8016.3416.4216.23-0.06%68,558
Nov 28, 202516.7716.7715.3216.4316.24-2.55%63,634
Nov 26, 202516.2016.9416.2016.8616.423.44%119,626
Nov 25, 202515.6716.3915.6716.3015.884.82%80,959
Nov 24, 202515.5815.8115.3815.5515.15-0.83%144,609
Nov 21, 202515.0415.7615.0415.6815.274.46%72,168
Nov 20, 202515.2615.4714.9815.0114.62-0.07%113,283
Nov 19, 202515.4215.5914.8715.0214.63-2.85%106,030
Nov 18, 202515.8215.9515.2715.4615.06-2.15%105,885
Nov 17, 202516.6616.6815.7715.8015.39-5.16%130,817
Nov 14, 202516.7917.1616.4016.6616.23-1.54%233,267
Nov 13, 202516.9717.2916.5616.9216.48-0.35%105,294
Nov 12, 202517.0117.4116.8716.9816.54-0.06%145,203
Nov 11, 202517.0017.3716.8616.9916.55-0.06%142,693
Nov 10, 202517.1817.1816.8517.0016.561.31%148,386
Nov 7, 202516.7116.9816.5916.7816.340.18%133,824
Nov 6, 202517.8217.8216.7016.7516.32-5.53%207,217
Nov 5, 202516.8117.8316.6617.7317.275.47%187,035
Nov 4, 202516.4616.8716.4116.8116.370.30%128,698
Nov 3, 202517.1017.1016.6116.7616.33-1.41%214,741
Oct 31, 202515.9217.0415.5017.0016.56-5.13%287,338
Oct 30, 202517.8318.2117.7817.9217.460.45%132,598
Oct 29, 202518.6718.6717.7517.8417.38-4.55%115,974
Oct 28, 202518.9319.4418.4718.6918.21-1.27%100,253
Oct 27, 202519.3719.7518.9118.9318.44-2.12%98,187
Oct 24, 202519.5019.7119.2519.3418.840.26%68,325
Oct 23, 202518.9619.5018.9219.2918.792.39%66,643
Oct 22, 202519.3119.7618.8018.8418.35-4.32%119,343
Oct 21, 202519.2819.8819.2119.6919.181.55%67,041
Oct 20, 202519.4619.7619.2219.3918.890.57%78,328
Oct 17, 202519.3919.6219.2019.2818.78-0.98%85,498
Oct 16, 202519.6519.9319.3119.4718.97-0.41%111,578
Oct 15, 202519.3319.9019.2419.5519.042.89%96,227
Oct 14, 202517.7019.1417.7019.0018.515.56%109,824
Oct 13, 202517.7118.1117.7118.0017.531.81%81,443
Oct 10, 202518.3818.6117.5417.6817.22-3.97%137,507
Oct 9, 202518.6818.8518.3818.4117.93-2.44%63,225
Oct 8, 202518.3218.9518.2318.8718.383.68%79,166
Oct 7, 202518.7318.7918.1718.2017.73-3.14%94,361
Oct 6, 202518.9419.4118.7018.7918.30-0.58%120,738