JAKKS Pacific Inc. (JAKK)
NASDAQ: JAKK
· Real-Time Price · USD
18.90
0.34 (1.83%)
At close: Oct 03, 2025, 3:59 PM
18.90
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
JAKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.56 | 18.92 | 18.56 | 18.90 | 18.90 | 1.83% | 91,654 |
| Oct 2, 2025 | 18.76 | 18.94 | 18.40 | 18.56 | 18.56 | -0.70% | 62,332 |
| Oct 1, 2025 | 18.51 | 18.82 | 18.26 | 18.69 | 18.69 | -0.21% | 100,200 |
| Sep 30, 2025 | 18.86 | 18.90 | 18.30 | 18.73 | 18.73 | -1.58% | 107,147 |
| Sep 29, 2025 | 18.69 | 19.18 | 18.47 | 19.03 | 19.03 | 2.59% | 112,766 |
| Sep 26, 2025 | 18.11 | 18.61 | 18.05 | 18.55 | 18.55 | 2.43% | 83,600 |
| Sep 25, 2025 | 18.12 | 18.33 | 17.94 | 18.11 | 18.11 | -0.66% | 70,700 |
| Sep 24, 2025 | 18.56 | 18.97 | 18.14 | 18.23 | 18.23 | -1.88% | 67,232 |
| 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 |
Page 1 of 136