JAKKS Pacific, Inc.JAKKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.40 | $18.80 | $18.26 | $18.65 | 77,305 |
| 1/30/2026 | $18.68 | $18.76 | $18.10 | $18.27 | 100,000 |
| 1/29/2026 | $18.81 | $19.05 | $18.51 | $18.80 | 98,200 |
| 1/28/2026 | $18.97 | $19.13 | $18.56 | $18.69 | 120,709 |
| 1/27/2026 | $18.81 | $19.13 | $18.47 | $18.97 | 134,743 |
| 1/26/2026 | $18.97 | $19.12 | $18.67 | $18.71 | 74,740 |
| 1/23/2026 | $19.12 | $19.30 | $18.76 | $19.00 | 82,500 |
| 1/22/2026 | $19.19 | $19.27 | $18.94 | $19.18 | 120,939 |
| 1/21/2026 | $18.56 | $19.31 | $18.52 | $19.17 | 134,138 |
| 1/20/2026 | $18.99 | $19.10 | $18.19 | $18.50 | 199,400 |
| 1/16/2026 | $19.50 | $19.56 | $19.17 | $19.38 | 161,915 |
| 1/15/2026 | $19.30 | $19.69 | $18.70 | $19.55 | 81,600 |
| 1/14/2026 | $18.60 | $19.44 | $18.60 | $19.29 | 116,811 |
| 1/13/2026 | $18.25 | $18.75 | $18.11 | $18.71 | 88,631 |
| 1/12/2026 | $18.27 | $18.62 | $18.03 | $18.22 | 76,010 |
| 1/9/2026 | $18.53 | $18.86 | $17.71 | $18.14 | 75,100 |
| 1/8/2026 | $18.10 | $18.75 | $18.04 | $18.53 | 79,826 |
| 1/7/2026 | $17.53 | $18.38 | $17.50 | $18.28 | 108,900 |
| 1/6/2026 | $17.17 | $17.46 | $17.02 | $17.43 | 50,600 |
| 1/5/2026 | $17.27 | $17.52 | $17.18 | $17.23 | 59,904 |
| 1/2/2026 | $17.01 | $17.35 | $16.77 | $17.22 | 100,100 |
| 12/31/2025 | $16.77 | $16.96 | $16.53 | $16.88 | 89,449 |
| 12/30/2025 | $16.67 | $16.86 | $16.54 | $16.75 | 73,604 |
| 12/29/2025 | $16.71 | $17.00 | $16.64 | $16.71 | 97,725 |
| 12/26/2025 | $16.75 | $17.00 | $16.63 | $16.77 | 106,200 |
| 12/24/2025 | $16.70 | $16.85 | $16.53 | $16.73 | 43,000 |
| 12/23/2025 | $17.24 | $17.47 | $16.75 | $16.75 | 123,400 |
| 12/22/2025 | $17.23 | $17.83 | $17.02 | $17.22 | 175,845 |
| 12/19/2025 | $16.85 | $17.22 | $16.82 | $17.12 | 149,800 |
| 12/18/2025 | $16.65 | $16.86 | $16.49 | $16.79 | 76,927 |
| 12/17/2025 | $16.60 | $16.76 | $16.38 | $16.47 | 103,908 |
| 12/16/2025 | $16.42 | $16.63 | $16.31 | $16.50 | 81,600 |
| 12/15/2025 | $16.72 | $16.72 | $16.24 | $16.43 | 97,600 |
| 12/12/2025 | $16.76 | $16.86 | $16.46 | $16.47 | 88,900 |
| 12/11/2025 | $16.78 | $16.93 | $16.58 | $16.68 | 90,443 |
| 12/10/2025 | $16.32 | $16.80 | $16.25 | $16.71 | 86,700 |
| 12/9/2025 | $16.40 | $16.70 | $16.27 | $16.36 | 102,500 |
| 12/8/2025 | $16.57 | $16.83 | $16.13 | $16.51 | 134,500 |
| 12/5/2025 | $16.53 | $16.82 | $16.53 | $16.57 | 30,600 |
| 12/4/2025 | $16.76 | $16.90 | $16.56 | $16.61 | 69,307 |
| 12/3/2025 | $16.33 | $17.02 | $16.33 | $17.00 | 84,100 |
| 12/2/2025 | $16.46 | $16.49 | $16.13 | $16.23 | 98,511 |
| 12/1/2025 | $16.39 | $16.80 | $16.34 | $16.42 | 68,558 |
| 11/28/2025 | $16.77 | $16.77 | $15.32 | $16.43 | 63,634 |
| 11/26/2025 | $16.20 | $16.93 | $16.20 | $16.86 | 119,626 |
| 11/25/2025 | $15.67 | $16.39 | $15.67 | $16.30 | 81,000 |
| 11/24/2025 | $15.58 | $15.81 | $15.38 | $15.55 | 144,609 |
| 11/21/2025 | $15.04 | $15.76 | $15.04 | $15.68 | 72,200 |
| 11/20/2025 | $15.26 | $15.47 | $14.98 | $15.01 | 113,300 |
| 11/19/2025 | $15.42 | $15.59 | $14.87 | $15.02 | 106,030 |
| 11/18/2025 | $15.82 | $15.95 | $15.27 | $15.46 | 105,900 |
| 11/17/2025 | $16.66 | $16.68 | $15.77 | $15.80 | 130,817 |
| 11/14/2025 | $16.79 | $17.16 | $16.40 | $16.66 | 233,300 |
| 11/13/2025 | $16.97 | $17.29 | $16.56 | $16.92 | 105,300 |
| 11/12/2025 | $17.01 | $17.41 | $16.86 | $16.98 | 145,203 |
| 11/11/2025 | $17.00 | $17.36 | $16.86 | $16.99 | 142,700 |
| 11/10/2025 | $17.18 | $17.18 | $16.85 | $17.00 | 148,400 |
| 11/7/2025 | $16.71 | $16.98 | $16.59 | $16.78 | 133,824 |
| 11/6/2025 | $17.82 | $17.82 | $16.70 | $16.75 | 207,217 |
| 11/5/2025 | $16.81 | $17.83 | $16.66 | $17.73 | 187,035 |