JAKKS Pacific Inc (JAKK) Historical Stock Data
16.57 ↓0.04 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JAKK is down -0.10% a day on average. There have been 11 days where JAKKS Pacific Inc closed green and 19 days where JAKK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 16.53 | 16.57 | ↑$0.04 (0.24%) | 16.53 | 16.82 | 30.55K |
| 2025-12-04 | 16.76 | 16.61 | ↓$0.15 (-0.89%) | 16.56 | 16.90 | 69.31K |
| 2025-12-03 | 16.33 | 17.00 | ↑$0.67 (4.10%) | 16.33 | 17.02 | 84.07K |
| 2025-12-02 | 16.46 | 16.23 | ↓$0.23 (-1.40%) | 16.13 | 16.49 | 98.51K |
| 2025-12-01 | 16.39 | 16.42 | ↑$0.03 (0.18%) | 16.34 | 16.80 | 68.56K |
| 2025-11-28 | 16.77 | 16.43 | ↓$0.34 (-2.03%) | 15.32 | 16.77 | 63.63K |
| 2025-11-26 | 16.20 | 16.86 | ↑$0.66 (4.07%) | 16.20 | 16.94 | 119.51K |
| 2025-11-25 | 15.67 | 16.30 | ↑$0.63 (4.02%) | 15.67 | 16.39 | 80.96K |
| 2025-11-24 | 15.58 | 15.55 | ↓$0.03 (-0.19%) | 15.38 | 15.81 | 144.61K |
| 2025-11-21 | 15.04 | 15.68 | ↑$0.64 (4.26%) | 15.04 | 15.76 | 72.17K |
| 2025-11-20 | 15.26 | 15.01 | ↓$0.25 (-1.64%) | 14.98 | 15.47 | 113.28K |
| 2025-11-19 | 15.42 | 15.02 | ↓$0.40 (-2.59%) | 14.87 | 15.59 | 106.03K |
| 2025-11-18 | 15.82 | 15.46 | ↓$0.36 (-2.28%) | 15.27 | 15.95 | 105.89K |
| 2025-11-17 | 16.66 | 15.80 | ↓$0.86 (-5.16%) | 15.77 | 16.68 | 130.82K |
| 2025-11-14 | 16.79 | 16.66 | ↓$0.13 (-0.77%) | 16.40 | 17.16 | 233.27K |
| 2025-11-13 | 16.97 | 16.92 | ↓$0.05 (-0.29%) | 16.56 | 17.29 | 105.29K |
| 2025-11-12 | 17.01 | 16.98 | ↓$0.03 (-0.18%) | 16.87 | 17.41 | 145.20K |
| 2025-11-11 | 17.00 | 16.99 | ↓$0.01 (-0.06%) | 16.86 | 17.37 | 142.69K |
| 2025-11-10 | 17.18 | 17.00 | ↓$0.18 (-1.05%) | 16.85 | 17.18 | 148.39K |
| 2025-11-07 | 16.71 | 16.78 | ↑$0.07 (0.42%) | 16.59 | 16.98 | 133.82K |
| 2025-11-06 | 17.82 | 16.75 | ↓$1.07 (-6.00%) | 16.70 | 17.82 | 207.22K |
| 2025-11-05 | 16.81 | 17.73 | ↑$0.92 (5.47%) | 16.66 | 17.83 | 186.96K |
| 2025-11-04 | 16.46 | 16.81 | ↑$0.35 (2.13%) | 16.41 | 16.87 | 128.70K |
| 2025-11-03 | 17.10 | 16.76 | ↓$0.34 (-1.99%) | 16.61 | 17.10 | 214.74K |
| 2025-10-31 | 15.92 | 17.00 | ↑$1.08 (6.78%) | 15.50 | 17.04 | 287.34K |
| 2025-10-30 | 17.83 | 17.92 | ↑$0.09 (0.50%) | 17.78 | 18.21 | 132.30K |
| 2025-10-29 | 18.67 | 17.84 | ↓$0.83 (-4.45%) | 17.75 | 18.67 | 115.95K |
| 2025-10-28 | 18.93 | 18.69 | ↓$0.24 (-1.27%) | 18.47 | 19.44 | 100.25K |
| 2025-10-27 | 19.37 | 18.93 | ↓$0.44 (-2.27%) | 18.91 | 19.75 | 98.19K |
| 2025-10-24 | 19.50 | 19.34 | ↓$0.16 (-0.82%) | 19.25 | 19.71 | 68.32K |
Create an account or log in to view more rows.
$JAKK I need a smoke after this trade
$JAKK very normal lol sike
$JAKK starting to gap up a little
$JAKK never selling
$JAKK Like if the Hedgies are fucked
$JAKK Wish I shorted
$JAKK Awaiting buy signal..
$JAKK hold
$JAKK buy the dip…smfh
$JAKK make it rain
let’s see some green