JAKKS Pacific Inc. (JAKK)
NASDAQ: JAKK
· Real-Time Price · USD
17.75
0.10 (0.57%)
At close: Sep 04, 2025, 3:59 PM
17.75
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
JAKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.82 | 17.82 | 17.35 | 17.75 | 17.75 | 0.57% | 84,813 |
| 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 |
| Aug 26, 2025 | 18.16 | 18.31 | 17.88 | 17.91 | 17.66 | -1.27% | 75,601 |
| Aug 25, 2025 | 18.52 | 18.52 | 18.14 | 18.14 | 17.89 | -2.32% | 68,404 |
| Aug 22, 2025 | 17.55 | 18.65 | 17.55 | 18.57 | 18.31 | 6.11% | 123,300 |
| Aug 21, 2025 | 17.24 | 17.58 | 17.24 | 17.50 | 17.26 | 0.46% | 70,635 |
| Aug 20, 2025 | 17.37 | 17.72 | 17.25 | 17.42 | 17.18 | -0.57% | 122,986 |
| Aug 19, 2025 | 17.09 | 17.90 | 17.00 | 17.52 | 17.28 | 2.10% | 128,948 |
| Aug 18, 2025 | 17.15 | 17.54 | 17.00 | 17.16 | 16.92 | 0.06% | 108,019 |
| Aug 15, 2025 | 17.24 | 17.45 | 17.14 | 17.15 | 16.91 | 0.53% | 88,800 |
| Aug 14, 2025 | 17.32 | 17.43 | 16.92 | 17.06 | 16.82 | -3.34% | 103,300 |
| Aug 13, 2025 | 17.28 | 17.93 | 17.28 | 17.65 | 17.41 | 2.92% | 118,368 |
| Aug 12, 2025 | 16.68 | 17.21 | 16.59 | 17.15 | 16.91 | 4.19% | 82,036 |
| Aug 11, 2025 | 16.49 | 16.67 | 16.34 | 16.46 | 16.23 | 0.24% | 97,444 |
| Aug 8, 2025 | 16.94 | 16.98 | 16.24 | 16.42 | 16.19 | -3.07% | 146,400 |
| Aug 7, 2025 | 17.40 | 17.40 | 16.90 | 16.94 | 16.71 | -1.74% | 186,722 |