Skip to main content
JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
23.90
+0.68 (2.93%)
At close: Jun 26, 2026, 4:00 PM EDT
23.43
-0.47 (-1.97%)
After-hours: Jun 26, 2026, 7:18 PM EDT

JAKKS Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.1224.0022.9623.9023.902.93%229,217
Jun 25, 202622.8023.5122.5123.2223.221.84%71,258
Jun 24, 202622.3522.8622.2622.8022.802.56%55,472
Jun 23, 202622.0822.3221.8022.2322.231.00%33,425
Jun 22, 202622.1422.2921.9022.0122.01-0.63%38,366
Jun 18, 202621.9022.5321.5822.1522.152.59%56,583
Jun 17, 202621.6522.2521.3021.5921.59-1.60%119,786
Jun 16, 202622.1622.7521.9021.9421.94-1.10%32,921
Jun 15, 202622.5522.7622.0922.1922.19-1.40%29,877
Jun 12, 202622.3522.8322.3522.5022.500.67%36,083
Jun 11, 202622.0222.3821.7222.3522.351.50%25,494
Jun 10, 202621.9522.1821.8422.0222.020.59%43,048
Jun 9, 202621.5622.1421.5221.8921.891.53%42,580
Jun 8, 202621.7221.9921.5021.5621.56-0.46%30,002
Jun 5, 202621.5821.8121.5021.6621.66-0.23%23,712
Jun 4, 202621.6822.1121.4921.7121.710.65%28,762
Jun 3, 202621.7021.8721.4521.5721.57-0.96%89,670
Jun 2, 202621.7921.9821.6421.7821.78-0.23%38,125
Jun 1, 202621.9922.1421.3421.8321.83-1.18%54,477
May 29, 202622.6322.8022.0122.0922.09-2.39%34,754
May 28, 202622.9223.1622.7622.8822.63-0.13%43,709
May 27, 202622.4123.5622.2922.9122.662.87%106,061
May 26, 202622.3222.7422.2222.2722.030.41%39,861
May 22, 202622.2222.3521.8722.1821.940.09%34,531
May 21, 202621.7022.1821.4022.1621.921.37%54,322
May 20, 202621.3422.0421.0121.8621.622.68%64,125
May 19, 202621.4721.5421.0021.2921.06-1.71%50,955
May 18, 202621.4722.5021.4521.6621.421.59%48,454
May 15, 202621.2821.4921.2221.3221.09-1.07%36,867
May 14, 202621.5821.7821.5021.5521.310.19%32,594
May 13, 202621.7121.9421.2321.5121.27-1.74%50,231
May 12, 202622.4322.4321.7521.8921.65-2.80%52,930
May 11, 202623.1423.1422.1322.5222.27-3.01%58,030
May 8, 202623.4623.5022.9823.2222.97-0.26%41,189
May 7, 202623.0323.5022.5823.2823.031.09%61,518
May 6, 202622.9623.3822.7123.0322.780.39%46,746
May 5, 202623.0723.5322.5722.9422.69-0.39%54,283
May 4, 202624.2824.4522.9523.0322.78-4.28%102,566
May 1, 202620.8924.1220.2024.0623.8010.57%160,466
Apr 30, 202621.5021.8521.2521.7621.521.21%76,963
Apr 29, 202621.8922.1721.4221.5021.27-2.93%38,236
Apr 28, 202621.8622.2621.7522.1521.910.96%40,873
Apr 27, 202622.1622.4721.8821.9421.70-1.17%42,444
Apr 24, 202622.4822.6321.9522.2021.96-1.77%35,140
Apr 23, 202622.6222.9522.4622.6022.35-0.62%25,023
Apr 22, 202622.6422.8922.6222.7422.490.84%27,700
Apr 21, 202622.7222.9822.4822.5522.30-0.75%42,648
Apr 20, 202622.4023.0022.2822.7222.470.80%76,807
Apr 17, 202621.9822.9021.9822.5422.294.55%67,034
Apr 16, 202621.7521.8221.4121.5621.32-0.65%64,691
Apr 15, 202621.8822.2421.6021.7021.46-0.82%39,048
Apr 14, 202621.6022.2721.5421.8821.641.06%47,660
Apr 13, 202621.7022.0121.2521.6521.41-0.78%61,918
Apr 10, 202622.3122.3421.6021.8221.58-1.58%31,017
Apr 9, 202621.8422.3421.6922.1721.931.51%59,583
Apr 8, 202621.9222.3321.6721.8421.603.65%60,035
Apr 7, 202620.8521.3120.5421.0720.840.29%72,613
Apr 6, 202620.1021.1120.0421.0120.784.16%70,136
Apr 2, 202619.7620.8919.4120.1719.950.40%65,308
Apr 1, 202619.8920.4219.5220.0919.870.85%87,049
Mar 31, 202619.7420.2019.4119.9219.702.15%67,369
Mar 30, 202619.8019.9219.4519.5019.29-0.86%71,702
Mar 27, 202619.8919.9919.5219.6719.46-1.75%59,122
Mar 26, 202620.2220.8719.9420.0219.80-1.74%68,366
Mar 25, 202620.6020.6920.1720.3820.150.42%47,178
Mar 24, 202619.7920.5619.4920.2920.071.55%65,235
Mar 23, 202620.2220.3419.7719.9819.761.73%68,380
Mar 20, 202619.8819.9719.5119.6419.43-1.55%116,512
Mar 19, 202619.1920.1719.1119.9519.732.31%70,674
Mar 18, 202619.7619.8619.2719.5019.29-1.91%103,321
Mar 17, 202619.8120.1419.7019.8819.660.91%65,075
Mar 16, 202619.9220.2619.6519.7019.48-0.05%76,606
Mar 13, 202620.2220.2219.7119.7119.49-1.94%77,522
Mar 12, 202620.2820.2819.9320.1019.88-1.57%66,509
Mar 11, 202620.5620.5720.2220.4220.20-0.68%61,036
Mar 10, 202620.4621.1920.3820.5620.34-0.19%85,895
Mar 9, 202620.0220.7019.5620.6020.371.38%100,443
Mar 6, 202620.2920.5019.9120.3220.10-1.98%72,533
Mar 5, 202620.4920.9520.4520.7320.50-0.43%72,695
Mar 4, 202620.8621.4820.6820.8220.590.68%66,336
Mar 3, 202620.4020.8919.5220.6820.45-1.52%256,353
Mar 2, 202621.2522.4620.7421.0020.77-3.93%211,162
Feb 27, 202621.7022.1521.4621.8621.62-0.27%171,016
Feb 26, 202622.3823.2521.9422.1721.68-0.94%187,985
Feb 25, 202622.9023.0122.0122.3821.89-2.19%273,135
Feb 24, 202622.3023.2522.2722.8822.371.60%251,956
Feb 23, 202622.4723.1822.0522.5222.020.22%358,788
Feb 20, 202620.3323.6020.1822.4721.9723.73%756,183
Feb 19, 202617.6918.3417.2318.1617.762.43%199,926
Feb 18, 202617.5818.0717.5517.7317.341.20%69,667
Feb 17, 202617.5117.8517.1517.5217.130.69%98,740
Feb 13, 202617.5417.9517.3517.4017.02-1.14%85,730
Feb 12, 202617.9818.1817.2317.6017.21-1.90%184,177
Feb 11, 202618.1818.3617.5917.9417.54-2.34%102,281
Feb 10, 202618.2918.4918.1918.3717.961.32%68,959
Feb 9, 202617.9918.3017.9518.1317.730.17%76,077
Feb 6, 202618.1018.5017.8518.1017.700.61%102,319
Feb 5, 202617.8918.0217.6017.9917.59-0.11%110,621
Feb 4, 202618.1018.6017.8218.0117.61-0.22%98,566
Feb 3, 202618.6018.7517.7518.0517.65-3.22%120,932