JAKKS Pacific Inc. (JAKK)
NASDAQ: JAKK
· Real-Time Price · USD
17.04
-0.61 (-3.46%)
At close: Aug 14, 2025, 3:59 PM
17.06
0.12%
After-hours: Aug 14, 2025, 05:52 PM EDT
JAKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.32 | 17.43 | 16.92 | 17.06 | 17.06 | -3.34% | 102,049 |
| Aug 13, 2025 | 17.28 | 17.93 | 17.28 | 17.65 | 17.65 | 2.92% | 118,368 |
| Aug 12, 2025 | 16.68 | 17.21 | 16.59 | 17.15 | 17.15 | 4.19% | 82,036 |
| Aug 11, 2025 | 16.49 | 16.67 | 16.34 | 16.46 | 16.46 | 0.24% | 97,444 |
| Aug 8, 2025 | 16.94 | 16.98 | 16.24 | 16.42 | 16.42 | -3.07% | 146,400 |
| Aug 7, 2025 | 17.40 | 17.40 | 16.90 | 16.94 | 16.94 | -1.74% | 186,722 |
| Aug 6, 2025 | 17.17 | 17.40 | 17.14 | 17.24 | 17.24 | 0.47% | 88,400 |
| Aug 5, 2025 | 17.20 | 17.63 | 17.05 | 17.16 | 17.16 | -0.06% | 137,400 |
| Aug 4, 2025 | 17.33 | 17.39 | 17.09 | 17.17 | 17.17 | 0.18% | 102,700 |
| Aug 1, 2025 | 17.32 | 17.54 | 16.87 | 17.14 | 17.14 | -3.22% | 326,000 |
| Jul 31, 2025 | 17.63 | 17.90 | 17.40 | 17.71 | 17.71 | -0.51% | 255,934 |
| Jul 30, 2025 | 17.91 | 18.10 | 17.65 | 17.80 | 17.80 | 0.28% | 232,000 |
| Jul 29, 2025 | 17.82 | 17.91 | 17.56 | 17.75 | 17.75 | 0.45% | 222,600 |
| Jul 28, 2025 | 19.15 | 19.15 | 17.65 | 17.67 | 17.67 | -7.39% | 280,028 |
| Jul 25, 2025 | 18.92 | 19.88 | 18.80 | 19.08 | 19.08 | 0.42% | 334,101 |
| Jul 24, 2025 | 20.65 | 20.65 | 18.92 | 19.00 | 19.00 | -8.57% | 252,815 |
| Jul 23, 2025 | 20.00 | 20.93 | 19.74 | 20.78 | 20.78 | 5.70% | 184,400 |
| Jul 22, 2025 | 19.68 | 20.18 | 19.65 | 19.66 | 19.66 | 0.05% | 144,221 |
| Jul 21, 2025 | 20.00 | 20.23 | 19.50 | 19.65 | 19.65 | -0.20% | 118,055 |
| Jul 18, 2025 | 19.84 | 19.88 | 19.36 | 19.69 | 19.69 | -0.05% | 133,300 |