JAKKS Pacific, Inc. (JAKK)
NASDAQ: JAKK · Real-Time Price · USD
21.88
+2.62 (13.60%)
May 12, 2025, 10:27 AM - Market open
JAKKS Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.51 | 19.72 | 19.19 | 19.26 | 19.26 | -0.72% | 134,335 |
| May 8, 2025 | 18.75 | 19.81 | 18.59 | 19.40 | 19.40 | 3.91% | 176,088 |
| May 7, 2025 | 18.01 | 18.99 | 17.90 | 18.67 | 18.67 | 4.30% | 283,862 |
| May 6, 2025 | 17.87 | 18.28 | 17.75 | 17.90 | 17.90 | -1.49% | 127,528 |
| May 5, 2025 | 18.36 | 18.56 | 18.17 | 18.17 | 18.17 | -3.04% | 135,917 |
| May 2, 2025 | 18.51 | 19.07 | 18.21 | 18.74 | 18.74 | 1.74% | 152,905 |
| May 1, 2025 | 19.09 | 19.57 | 18.33 | 18.42 | 18.42 | -4.51% | 171,009 |
| Apr 30, 2025 | 22.43 | 22.43 | 17.92 | 19.29 | 19.29 | -0.87% | 323,636 |
| Apr 29, 2025 | 19.37 | 19.47 | 18.98 | 19.46 | 19.46 | -0.41% | 183,079 |
| Apr 28, 2025 | 19.98 | 20.29 | 19.37 | 19.54 | 19.54 | -2.10% | 148,106 |
| Apr 25, 2025 | 20.00 | 20.00 | 19.60 | 19.96 | 19.96 | -0.65% | 97,447 |
| Apr 24, 2025 | 19.29 | 20.14 | 19.25 | 20.09 | 20.09 | 5.29% | 171,652 |
| Apr 23, 2025 | 20.15 | 20.74 | 19.06 | 19.08 | 19.08 | 2.03% | 169,146 |
| Apr 22, 2025 | 18.34 | 18.99 | 18.15 | 18.70 | 18.70 | 3.37% | 212,927 |
| Apr 21, 2025 | 18.69 | 18.69 | 17.27 | 18.09 | 18.09 | -4.01% | 197,166 |
| Apr 17, 2025 | 18.54 | 18.93 | 18.52 | 18.85 | 18.85 | 2.42% | 113,848 |
| Apr 16, 2025 | 18.98 | 19.11 | 18.10 | 18.40 | 18.40 | -3.72% | 96,815 |
| Apr 15, 2025 | 18.80 | 19.30 | 18.50 | 19.11 | 19.11 | 1.59% | 91,910 |
| Apr 14, 2025 | 18.56 | 18.99 | 18.25 | 18.81 | 18.81 | 1.51% | 123,189 |
| Apr 11, 2025 | 18.60 | 18.63 | 17.34 | 18.53 | 18.53 | -0.70% | 177,776 |
| Apr 10, 2025 | 20.55 | 20.65 | 18.41 | 18.66 | 18.66 | -9.20% | 131,776 |
| Apr 9, 2025 | 18.04 | 21.01 | 17.93 | 20.55 | 20.55 | 11.02% | 219,765 |
| Apr 8, 2025 | 20.82 | 21.15 | 18.30 | 18.51 | 18.51 | -7.29% | 176,742 |
| Apr 7, 2025 | 19.67 | 21.84 | 19.00 | 19.97 | 19.97 | -2.70% | 184,334 |
| Apr 4, 2025 | 20.51 | 21.41 | 18.95 | 20.52 | 20.52 | -3.93% | 274,525 |
| Apr 3, 2025 | 23.13 | 23.96 | 21.33 | 21.36 | 21.36 | -13.87% | 175,125 |
| Apr 2, 2025 | 24.41 | 25.00 | 24.41 | 24.80 | 24.80 | 0.04% | 59,380 |
| Apr 1, 2025 | 24.59 | 25.27 | 24.35 | 24.79 | 24.79 | 0.49% | 68,756 |
| Mar 31, 2025 | 24.20 | 24.88 | 23.97 | 24.67 | 24.67 | 0.45% | 74,569 |
| Mar 28, 2025 | 25.25 | 25.25 | 24.49 | 24.56 | 24.56 | -3.61% | 58,124 |
| Mar 27, 2025 | 25.50 | 25.70 | 25.21 | 25.48 | 25.48 | -0.16% | 50,929 |
| Mar 26, 2025 | 25.70 | 25.83 | 25.33 | 25.52 | 25.52 | -1.31% | 71,264 |
| Mar 25, 2025 | 26.49 | 26.49 | 25.75 | 25.86 | 25.86 | -1.07% | 100,204 |
| Mar 24, 2025 | 24.98 | 26.18 | 24.80 | 26.14 | 26.14 | 6.30% | 172,590 |
| Mar 21, 2025 | 24.76 | 24.94 | 24.54 | 24.59 | 24.59 | -1.84% | 149,835 |
| Mar 20, 2025 | 25.04 | 25.67 | 25.00 | 25.05 | 25.05 | -0.91% | 80,701 |
| Mar 19, 2025 | 25.75 | 25.75 | 24.60 | 25.28 | 25.28 | 0.92% | 116,869 |
| Mar 18, 2025 | 25.75 | 25.75 | 24.68 | 25.05 | 25.05 | 0.20% | 107,277 |
| Mar 17, 2025 | 24.41 | 25.14 | 24.41 | 25.00 | 25.00 | 1.63% | 104,294 |
| Mar 14, 2025 | 24.55 | 25.00 | 24.26 | 24.60 | 24.60 | 0.61% | 123,339 |
| Mar 13, 2025 | 26.27 | 26.27 | 24.42 | 24.45 | 24.45 | -5.71% | 151,514 |
| Mar 12, 2025 | 25.60 | 26.05 | 24.97 | 25.93 | 25.93 | 2.61% | 143,148 |
| Mar 11, 2025 | 25.07 | 25.52 | 24.43 | 25.27 | 25.27 | 1.53% | 190,208 |
| Mar 10, 2025 | 25.57 | 26.11 | 24.86 | 24.89 | 24.89 | -3.11% | 232,123 |
| Mar 7, 2025 | 26.29 | 26.46 | 25.01 | 25.69 | 25.69 | -0.43% | 136,470 |
| Mar 6, 2025 | 25.74 | 26.16 | 25.58 | 25.80 | 25.80 | -0.58% | 99,015 |
| Mar 5, 2025 | 25.97 | 26.38 | 25.42 | 25.95 | 25.95 | 0.54% | 121,270 |
| Mar 4, 2025 | 26.60 | 26.60 | 24.99 | 25.81 | 25.81 | -4.16% | 330,801 |
| Mar 3, 2025 | 26.86 | 27.86 | 26.64 | 26.93 | 26.93 | -0.55% | 232,689 |
| Feb 28, 2025 | 26.43 | 27.29 | 26.07 | 27.08 | 26.83 | 2.50% | 228,176 |