JAKKS Pacific, Inc. JAKK
NASDAQ · United States · Consumer Durables
$25.55+0.42 (+1.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.92 | +3.16% | $25.08 | $26.38 | $24.89 | 128.22K |
| 2026-09-30 | $25.13 | -0.79% | $25.33 | $25.64 | $24.82 | 52.40K |
| 2026-09-29 | $25.33 | +0.32% | $25.40 | $25.88 | $25.01 | 55.40K |
| 2026-09-28 | $25.25 | -0.04% | $25.23 | $25.89 | $25.12 | 89.00K |
| 2026-09-25 | $25.26 | +2.93% | $24.54 | $25.33 | $24.54 | 39.60K |
| 2026-09-24 | $24.54 | +0.49% | $24.37 | $24.65 | $24.26 | 31.10K |
| 2026-09-23 | $24.42 | -1.57% | $24.70 | $24.76 | $24.12 | 31.70K |
| 2026-09-22 | $24.81 | +2.18% | $24.40 | $24.84 | $24.40 | 50.90K |
| 2026-09-21 | $24.28 | +0.62% | $24.25 | $24.31 | $23.90 | 37.10K |
| 2026-09-18 | $24.13 | -0.82% | $24.25 | $24.35 | $23.82 | 87.10K |
| 2026-09-17 | $24.33 | +0.37% | $24.58 | $24.58 | $24.17 | 43.30K |
| 2026-09-16 | $24.24 | -0.29% | $24.31 | $24.98 | $24.14 | 47.40K |
| 2026-09-15 | $24.31 | -0.08% | $24.33 | $24.54 | $23.90 | 65.20K |
| 2026-09-14 | $24.33 | +0.66% | $24.12 | $24.58 | $23.84 | 42.80K |
| 2026-09-11 | $24.17 | +1.60% | $23.97 | $24.32 | $23.97 | 32.20K |
| 2026-09-10 | $23.79 | -0.25% | $23.73 | $23.80 | $23.50 | 51.80K |
| 2026-09-09 | $23.85 | -2.41% | $24.40 | $24.40 | $23.48 | 62.40K |
| 2026-09-08 | $24.44 | -0.57% | $24.55 | $24.57 | $24.05 | 54.30K |
| 2026-09-04 | $24.58 | +2.20% | $24.07 | $24.65 | $23.97 | 35.30K |
| 2026-09-03 | $24.05 | -1.96% | $24.79 | $25.00 | $23.68 | 55.50K |
| 2026-09-02 | $24.53 | -0.73% | $24.77 | $25.25 | $24.53 | 51.90K |
| 2026-09-01 | $24.71 | -1.59% | $25.06 | $25.25 | $24.52 | 63.30K |
| 2026-08-31 | $25.11 | -1.22% | $25.51 | $25.68 | $24.96 | 64.70K |
| 2026-08-28 | $25.42 | -0.70% | $25.41 | $25.90 | $25.20 | 65.00K |
| 2026-08-27 | $25.60 | -0.08% | $25.33 | $25.73 | $25.20 | 87.40K |
| 2026-08-26 | $25.62 | -2.03% | $26.30 | $26.35 | $25.28 | 71.40K |
| 2026-08-25 | $26.15 | +2.51% | $25.64 | $26.27 | $25.09 | 208.60K |
| 2026-08-24 | $25.51 | +0.12% | $25.48 | $26.18 | $25.33 | 209.20K |
| 2026-08-21 | $25.48 | +1.51% | $25.29 | $25.51 | $24.99 | 43.70K |
| 2026-08-20 | $25.10 | -1.14% | $25.09 | $25.13 | $24.53 | 56.90K |
| 2026-08-19 | $25.39 | +0.40% | $25.54 | $25.70 | $25.19 | 75.10K |
| 2026-08-18 | $25.29 | -0.71% | $25.46 | $25.51 | $24.51 | 86.90K |
| 2026-08-17 | $25.47 | -0.89% | $25.57 | $25.63 | $25.11 | 57.70K |
| 2026-08-14 | $25.70 | 0.00% | $25.69 | $25.78 | $25.21 | 91.30K |
| 2026-08-13 | $25.70 | +2.15% | $25.28 | $25.81 | $25.07 | 159.00K |
| 2026-08-12 | $25.16 | -1.10% | $25.47 | $25.55 | $24.78 | 166.60K |
| 2026-08-11 | $25.44 | -0.08% | $25.47 | $25.78 | $25.14 | 221.30K |
| 2026-08-10 | $25.46 | -0.66% | $25.65 | $26.04 | $25.31 | 188.90K |
| 2026-08-07 | $25.63 | +0.63% | $25.60 | $25.91 | $25.13 | 186.90K |
| 2026-08-06 | $25.47 | -1.81% | $25.90 | $25.98 | $25.36 | 78.20K |
| 2026-08-05 | $25.94 | -0.31% | $26.23 | $26.36 | $25.51 | 90.60K |
| 2026-08-04 | $26.02 | -0.23% | $25.99 | $26.25 | $25.51 | 83.90K |
| 2026-08-03 | $26.08 | -0.95% | $26.94 | $27.22 | $26.01 | 162.30K |
| 2026-07-31 | $26.33 | -0.23% | $26.38 | $26.68 | $25.72 | 150.80K |
| 2026-07-30 | $26.39 | -0.45% | $26.46 | $26.82 | $26.01 | 138.20K |
| 2026-07-29 | $26.51 | -0.45% | $26.42 | $26.59 | $25.75 | 109.20K |
| 2026-07-28 | $26.63 | +2.74% | $25.96 | $26.75 | $25.55 | 146.90K |
| 2026-07-27 | $25.92 | +5.80% | $24.87 | $26.32 | $24.79 | 174.90K |
| 2026-07-24 | $24.50 | +2.90% | $21.68 | $25.52 | $21.63 | 269.60K |
| 2026-07-23 | $23.81 | -2.70% | $24.06 | $24.29 | $23.41 | 188.40K |
| 2026-07-22 | $24.47 | +0.25% | $24.44 | $24.62 | $24.24 | 55.40K |
| 2026-07-21 | $24.41 | +1.37% | $24.08 | $24.74 | $23.95 | 61.30K |
| 2026-07-20 | $24.08 | -0.62% | $24.42 | $24.46 | $23.93 | 67.80K |
| 2026-07-17 | $24.23 | -2.46% | $24.69 | $25.25 | $24.16 | 68.60K |
| 2026-07-16 | $24.84 | +8.38% | $23.06 | $25.08 | $22.92 | 192.80K |
| 2026-07-15 | $22.92 | +0.53% | $22.93 | $23.45 | $22.72 | 50.00K |
| 2026-07-14 | $22.80 | +0.71% | $23.14 | $23.42 | $22.58 | 51.70K |
| 2026-07-13 | $22.64 | -0.40% | $22.87 | $23.40 | $22.64 | 69.90K |
| 2026-07-10 | $22.73 | +2.94% | $22.16 | $22.87 | $22.04 | 44.30K |
| 2026-07-09 | $22.08 | +0.73% | $21.81 | $22.14 | $21.45 | 33.50K |
| 2026-07-08 | $21.92 | -3.69% | $22.67 | $22.67 | $21.80 | 45.10K |
| 2026-07-07 | $22.76 | -0.13% | $22.93 | $23.80 | $22.45 | 60.90K |
| 2026-07-06 | $22.79 | -2.77% | $23.34 | $23.55 | $22.76 | 70.10K |
| 2026-07-02 | $23.44 | +0.43% | $23.54 | $23.75 | $23.35 | 34.80K |
| 2026-07-01 | $23.34 | +0.26% | $23.33 | $23.52 | $23.17 | 33.60K |
| 2026-06-30 | $23.28 | -1.90% | $23.66 | $23.74 | $23.11 | 51.20K |
| 2026-06-29 | $23.73 | -0.71% | $23.80 | $23.80 | $22.98 | 67.10K |
| 2026-06-26 | $23.90 | +2.93% | $23.12 | $24.00 | $22.96 | 232.00K |
| 2026-06-25 | $23.22 | +1.84% | $22.80 | $23.51 | $22.51 | 71.30K |
| 2026-06-24 | $22.80 | +2.56% | $22.35 | $22.86 | $22.26 | 55.50K |
| 2026-06-23 | $22.23 | +1.00% | $22.08 | $22.32 | $21.80 | 33.40K |
| 2026-06-22 | $22.01 | -0.63% | $22.14 | $22.29 | $21.90 | 38.30K |
| 2026-06-18 | $22.15 | +2.59% | $21.90 | $22.53 | $21.58 | 56.60K |
| 2026-06-17 | $21.59 | -1.60% | $21.65 | $22.25 | $21.30 | 119.80K |
| 2026-06-16 | $21.94 | -1.13% | $22.16 | $22.75 | $21.90 | 32.90K |
| 2026-06-15 | $22.19 | -1.38% | $22.55 | $22.76 | $22.09 | 29.90K |
| 2026-06-12 | $22.50 | +0.67% | $22.35 | $22.83 | $22.35 | 36.10K |
| 2026-06-11 | $22.35 | +1.50% | $22.02 | $22.38 | $21.72 | 25.50K |
| 2026-06-10 | $22.02 | +0.59% | $21.95 | $22.18 | $21.84 | 43.00K |
| 2026-06-09 | $21.89 | +1.53% | $21.56 | $22.14 | $21.52 | 42.60K |
| 2026-06-08 | $21.56 | -0.46% | $21.72 | $21.99 | $21.50 | 30.00K |
| 2026-06-05 | $21.66 | -0.23% | $21.58 | $21.81 | $21.50 | 23.70K |
| 2026-06-04 | $21.71 | +0.65% | $21.68 | $22.11 | $21.49 | 28.80K |
| 2026-06-03 | $21.57 | -0.96% | $21.70 | $21.87 | $21.45 | 89.70K |
| 2026-06-02 | $21.78 | -0.23% | $21.79 | $21.98 | $21.64 | 38.10K |
| 2026-06-01 | $21.83 | -1.18% | $21.99 | $22.14 | $21.33 | 54.50K |
| 2026-05-29 | $22.09 | -3.45% | $22.63 | $22.80 | $22.01 | 34.80K |
| 2026-05-28 | $22.88 | -0.13% | $22.92 | $23.16 | $22.76 | 43.70K |
| 2026-05-27 | $22.91 | +2.87% | $22.41 | $23.56 | $22.29 | 106.10K |
| 2026-05-26 | $22.27 | +0.41% | $22.32 | $22.74 | $22.22 | 39.90K |