JAKKS Pacific Inc (JAKK) Historical Stock Data
17.12 ↑0.33 (1.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JAKK is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 16.85 | 17.12 | ↑$0.27 (1.60%) | 16.82 | 17.22 | 149.77K |
| 2025-12-18 | 16.65 | 16.79 | ↑$0.14 (0.84%) | 16.49 | 16.86 | 76.93K |
| 2025-12-17 | 16.60 | 16.47 | ↓$0.13 (-0.78%) | 16.38 | 16.76 | 103.91K |
| 2025-12-16 | 16.42 | 16.50 | ↑$0.08 (0.49%) | 16.31 | 16.63 | 81.58K |
| 2025-12-15 | 16.72 | 16.43 | ↓$0.29 (-1.73%) | 16.24 | 16.72 | 97.59K |
| 2025-12-12 | 16.76 | 16.47 | ↓$0.29 (-1.73%) | 16.46 | 16.86 | 88.85K |
| 2025-12-11 | 16.78 | 16.68 | ↓$0.10 (-0.60%) | 16.58 | 16.93 | 90.44K |
| 2025-12-10 | 16.32 | 16.71 | ↑$0.39 (2.39%) | 16.25 | 16.80 | 86.70K |
| 2025-12-09 | 16.40 | 16.36 | ↓$0.04 (-0.24%) | 16.27 | 16.70 | 102.46K |
| 2025-12-08 | 16.57 | 16.51 | ↓$0.06 (-0.36%) | 16.13 | 16.83 | 134.49K |
| 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 |
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