JAKKS Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	21.89	22.17	21.49	21.57	-	-2.64%	11,257
Apr 28, 2026	21.86	22.26	21.75	22.15	22.15	0.96%	40,873
Apr 27, 2026	22.16	22.47	21.88	21.94	21.94	-1.17%	42,444
Apr 24, 2026	22.48	22.63	21.95	22.20	22.20	-1.77%	35,140
Apr 23, 2026	22.62	22.95	22.46	22.60	22.60	-0.62%	25,023
Apr 22, 2026	22.64	22.89	22.62	22.74	22.74	0.84%	27,700
Apr 21, 2026	22.72	22.98	22.48	22.55	22.55	-0.75%	42,648
Apr 20, 2026	22.40	23.00	22.28	22.72	22.72	0.80%	76,807
Apr 17, 2026	21.98	22.90	21.98	22.54	22.54	4.55%	67,034
Apr 16, 2026	21.75	21.82	21.41	21.56	21.56	-0.65%	64,691
Apr 15, 2026	21.88	22.24	21.60	21.70	21.70	-0.82%	39,048
Apr 14, 2026	21.60	22.27	21.54	21.88	21.88	1.06%	47,660
Apr 13, 2026	21.70	22.01	21.25	21.65	21.65	-0.78%	61,918
Apr 10, 2026	22.31	22.34	21.60	21.82	21.82	-1.58%	31,017
Apr 9, 2026	21.84	22.34	21.69	22.17	22.17	1.51%	59,583
Apr 8, 2026	21.92	22.33	21.67	21.84	21.84	3.65%	60,035
Apr 7, 2026	20.85	21.31	20.54	21.07	21.07	0.29%	72,613
Apr 6, 2026	20.10	21.11	20.04	21.01	21.01	4.16%	70,136
Apr 2, 2026	19.76	20.89	19.41	20.17	20.17	0.40%	65,308
Apr 1, 2026	19.89	20.42	19.52	20.09	20.09	0.85%	87,049
Mar 31, 2026	19.74	20.20	19.41	19.92	19.92	2.15%	67,369
Mar 30, 2026	19.80	19.92	19.45	19.50	19.50	-0.86%	71,702
Mar 27, 2026	19.89	19.99	19.52	19.67	19.67	-1.75%	59,122
Mar 26, 2026	20.22	20.87	19.94	20.02	20.02	-1.74%	68,366
Mar 25, 2026	20.60	20.69	20.17	20.38	20.38	0.42%	47,178
Mar 24, 2026	19.79	20.56	19.49	20.29	20.29	1.55%	65,235
Mar 23, 2026	20.22	20.34	19.77	19.98	19.98	1.73%	68,380
Mar 20, 2026	19.88	19.97	19.51	19.64	19.64	-1.55%	116,512
Mar 19, 2026	19.19	20.17	19.11	19.95	19.95	2.31%	70,674
Mar 18, 2026	19.76	19.86	19.27	19.50	19.50	-1.91%	103,321
Mar 17, 2026	19.81	20.14	19.70	19.88	19.88	0.91%	65,075
Mar 16, 2026	19.92	20.26	19.65	19.70	19.70	-0.05%	76,606
Mar 13, 2026	20.22	20.22	19.71	19.71	19.71	-1.94%	77,522
Mar 12, 2026	20.28	20.28	19.93	20.10	20.10	-1.57%	66,509
Mar 11, 2026	20.56	20.57	20.22	20.42	20.42	-0.68%	61,036
Mar 10, 2026	20.46	21.19	20.38	20.56	20.56	-0.19%	85,895
Mar 9, 2026	20.02	20.70	19.56	20.60	20.60	1.38%	100,443
Mar 6, 2026	20.29	20.50	19.91	20.32	20.32	-1.98%	72,533
Mar 5, 2026	20.49	20.95	20.45	20.73	20.73	-0.43%	72,695
Mar 4, 2026	20.86	21.48	20.68	20.82	20.82	0.68%	66,336
Mar 3, 2026	20.40	20.89	19.52	20.68	20.68	-1.52%	256,353
Mar 2, 2026	21.25	22.46	20.74	21.00	21.00	-3.93%	211,162
Feb 27, 2026	21.70	22.15	21.46	21.86	21.86	-1.40%	171,016
Feb 26, 2026	22.38	23.25	21.94	22.17	21.92	-0.94%	187,985
Feb 25, 2026	22.90	23.01	22.01	22.38	22.13	-2.19%	273,135
Feb 24, 2026	22.30	23.25	22.27	22.88	22.62	1.60%	251,956
Feb 23, 2026	22.47	23.18	22.05	22.52	22.27	0.22%	358,788
Feb 20, 2026	20.33	23.60	20.18	22.47	22.22	23.73%	756,183
Feb 19, 2026	17.69	18.34	17.23	18.16	17.96	2.43%	199,926
Feb 18, 2026	17.58	18.07	17.55	17.73	17.53	1.20%	69,667
Feb 17, 2026	17.51	17.85	17.15	17.52	17.32	0.69%	98,740
Feb 13, 2026	17.54	17.95	17.35	17.40	17.20	-1.14%	85,730
Feb 12, 2026	17.98	18.18	17.23	17.60	17.40	-1.90%	184,177
Feb 11, 2026	18.18	18.36	17.59	17.94	17.74	-2.34%	102,281
Feb 10, 2026	18.29	18.49	18.19	18.37	18.16	1.32%	68,959
Feb 9, 2026	17.99	18.30	17.95	18.13	17.93	0.17%	76,077
Feb 6, 2026	18.10	18.50	17.85	18.10	17.90	0.61%	102,319
Feb 5, 2026	17.89	18.02	17.60	17.99	17.79	-0.11%	110,621
Feb 4, 2026	18.10	18.60	17.82	18.01	17.81	-0.22%	98,566
Feb 3, 2026	18.60	18.75	17.75	18.05	17.85	-3.22%	120,932
Feb 2, 2026	18.26	18.80	18.26	18.65	18.44	2.08%	77,322
Jan 30, 2026	18.68	18.76	18.10	18.27	18.06	-2.82%	99,991
Jan 29, 2026	18.81	19.05	18.51	18.80	18.59	0.59%	98,200
Jan 28, 2026	18.97	19.13	18.56	18.69	18.48	-1.48%	120,709
Jan 27, 2026	18.81	19.13	18.47	18.97	18.76	1.39%	134,743
Jan 26, 2026	18.97	19.12	18.67	18.71	18.50	-1.53%	74,740
Jan 23, 2026	19.12	19.30	18.76	19.00	18.79	-0.94%	82,483
Jan 22, 2026	19.19	19.27	18.94	19.18	18.96	0.05%	120,939
Jan 21, 2026	18.56	19.31	18.52	19.17	18.95	3.62%	134,138
Jan 20, 2026	18.99	19.10	18.19	18.50	18.29	-4.54%	199,392
Jan 16, 2026	19.50	19.56	19.17	19.38	19.16	-0.87%	161,915
Jan 15, 2026	19.30	19.69	18.70	19.55	19.33	1.35%	81,565
Jan 14, 2026	18.60	19.44	18.60	19.29	19.07	3.10%	116,811
Jan 13, 2026	18.25	18.75	18.11	18.71	18.50	2.69%	88,631
Jan 12, 2026	18.27	18.62	18.03	18.22	18.01	0.44%	76,010
Jan 9, 2026	18.53	18.86	17.71	18.14	17.94	-2.10%	75,093
Jan 8, 2026	18.10	18.75	18.04	18.53	18.32	1.37%	79,826
Jan 7, 2026	17.53	18.38	17.50	18.28	18.07	4.88%	108,885
Jan 6, 2026	17.17	17.46	17.02	17.43	17.23	1.16%	50,579
Jan 5, 2026	17.27	17.52	17.18	17.23	17.04	0.06%	59,904
Jan 2, 2026	17.01	17.35	16.77	17.22	17.03	2.01%	100,068
Dec 31, 2025	16.77	16.96	16.53	16.88	16.69	0.78%	89,449
Dec 30, 2025	16.67	16.86	16.54	16.75	16.56	0.24%	73,604
Dec 29, 2025	16.71	17.00	16.64	16.71	16.52	-0.36%	97,725
Dec 26, 2025	16.75	17.00	16.63	16.77	16.58	0.24%	106,154
Dec 24, 2025	16.70	16.85	16.53	16.73	16.54	-0.12%	42,970
Dec 23, 2025	17.24	17.47	16.75	16.75	16.56	-2.73%	123,372
Dec 22, 2025	17.23	17.83	17.02	17.22	17.03	0.58%	175,845
Dec 19, 2025	16.85	17.22	16.82	17.12	16.93	1.97%	149,774
Dec 18, 2025	16.65	16.86	16.49	16.79	16.60	1.94%	76,927
Dec 17, 2025	16.60	16.76	16.38	16.47	16.28	-0.18%	103,908
Dec 16, 2025	16.42	16.63	16.31	16.50	16.31	0.43%	81,583
Dec 15, 2025	16.72	16.72	16.24	16.43	16.24	-0.24%	97,586
Dec 12, 2025	16.76	16.86	16.46	16.47	16.28	-1.26%	88,857
Dec 11, 2025	16.78	16.93	16.58	16.68	16.49	-0.18%	90,443
Dec 10, 2025	16.32	16.80	16.25	16.71	16.52	2.14%	86,699
Dec 9, 2025	16.40	16.70	16.27	16.36	16.18	-0.91%	102,461
Dec 8, 2025	16.57	16.83	16.13	16.51	16.32	-0.36%	134,494
Dec 5, 2025	16.53	16.82	16.53	16.57	16.38	-0.24%	30,550
Dec 4, 2025	16.76	16.90	16.56	16.61	16.42	-2.29%	69,307