JAKKS Pacific Inc. (JAKK)
NASDAQ: JAKK
· Real-Time Price · USD
18.11
-0.12 (-0.66%)
At close: Sep 25, 2025, 3:59 PM
18.11
0.00%
After-hours: Sep 25, 2025, 05:33 PM EDT
JAKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 18.56 | 18.97 | 18.14 | 18.23 | 18.23 | -1.88% | 67,194 |
| Sep 23, 2025 | 18.66 | 19.16 | 18.51 | 18.58 | 18.58 | -0.43% | 96,919 |
| Sep 22, 2025 | 18.09 | 19.05 | 18.09 | 18.66 | 18.66 | 3.67% | 173,400 |
| Sep 19, 2025 | 18.32 | 18.49 | 17.89 | 18.00 | 18.00 | -1.75% | 133,440 |
| Sep 18, 2025 | 18.15 | 18.35 | 18.03 | 18.32 | 18.32 | 1.95% | 58,612 |
| Sep 17, 2025 | 18.11 | 18.45 | 17.91 | 17.97 | 17.97 | -0.22% | 97,629 |
| Sep 16, 2025 | 18.35 | 18.88 | 17.96 | 18.01 | 18.01 | -0.33% | 136,407 |
| Sep 15, 2025 | 18.00 | 18.13 | 17.80 | 18.07 | 18.07 | 1.06% | 60,515 |
| Sep 12, 2025 | 17.70 | 17.95 | 17.64 | 17.88 | 17.88 | 0.96% | 108,508 |
| Sep 11, 2025 | 17.45 | 17.78 | 17.45 | 17.71 | 17.71 | 1.37% | 66,600 |
| Sep 10, 2025 | 17.52 | 17.55 | 17.27 | 17.47 | 17.47 | -0.23% | 89,821 |
| Sep 9, 2025 | 17.47 | 17.66 | 17.43 | 17.51 | 17.51 | -0.57% | 48,634 |
| Sep 8, 2025 | 17.56 | 17.76 | 17.36 | 17.61 | 17.61 | 0.06% | 46,500 |
| Sep 5, 2025 | 17.78 | 18.00 | 17.44 | 17.60 | 17.60 | -0.85% | 53,621 |
| Sep 4, 2025 | 17.82 | 17.82 | 17.36 | 17.75 | 17.75 | 0.57% | 86,523 |
| Sep 3, 2025 | 17.46 | 17.68 | 17.40 | 17.65 | 17.65 | 0.63% | 101,589 |
| Sep 2, 2025 | 17.68 | 17.79 | 17.34 | 17.54 | 17.54 | -1.29% | 74,000 |
| Aug 29, 2025 | 17.86 | 17.95 | 17.66 | 17.77 | 17.77 | -1.93% | 52,417 |
| Aug 28, 2025 | 18.20 | 18.35 | 17.85 | 18.12 | 17.87 | 0.17% | 80,024 |
| Aug 27, 2025 | 17.75 | 18.11 | 17.75 | 18.09 | 17.84 | 1.01% | 74,400 |