JAKKS Pacific, Inc. - Common Stock (JAKK)

Historical Prices For JAKKS Pacific, Inc. - Common Stock (JAKK)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	17.68	17.79	17.34	17.54	73,980	17.54
8/29/2025	17.86	17.95	17.66	17.77	52,417	17.77
8/28/2025	18.20	18.35	17.85	18.12	79,924	17.87
8/27/2025	17.75	18.11	17.75	18.09	74,354	17.84
8/26/2025	18.16	18.30	17.88	17.91	75,601	17.66
8/25/2025	18.52	18.52	18.14	18.14	68,403	17.89
8/22/2025	17.55	18.64	17.55	18.57	123,264	18.31
8/21/2025	17.24	17.58	17.24	17.50	70,635	17.26
8/20/2025	17.37	17.72	17.25	17.42	122,986	17.18
8/19/2025	17.09	17.89	17.00	17.52	128,948	17.28
8/18/2025	17.15	17.54	17.00	17.16	108,019	16.92
8/15/2025	17.24	17.45	17.14	17.15	88,780	16.91
8/14/2025	17.32	17.43	16.91	17.06	103,289	16.82
8/13/2025	17.28	17.93	17.28	17.65	118,114	17.41
8/12/2025	16.68	17.21	16.59	17.15	82,016	16.91
8/11/2025	16.49	16.66	16.34	16.46	97,444	16.23
8/08/2025	16.94	16.98	16.24	16.42	146,386	16.19
8/07/2025	17.40	17.40	16.90	16.94	186,722	16.71
8/06/2025	17.17	17.39	17.14	17.25	88,396	17.01
8/05/2025	17.20	17.63	17.05	17.16	137,305	16.92
8/04/2025	17.33	17.39	17.09	17.17	102,651	16.93
8/01/2025	17.32	17.54	16.87	17.14	325,982	16.90
7/31/2025	17.63	17.90	17.40	17.71	255,934	17.47
7/30/2025	17.91	18.10	17.65	17.80	231,959	17.55
7/29/2025	17.82	17.91	17.56	17.75	222,554	17.51
7/28/2025	19.15	19.15	17.65	17.67	280,028	17.43
7/25/2025	18.92	19.88	18.80	19.08	334,101	18.82
7/24/2025	20.65	20.65	18.92	19.00	252,717	18.74
7/23/2025	20.00	20.93	19.74	20.78	184,390	20.49
7/22/2025	19.68	20.18	19.65	19.66	144,221	19.39
7/21/2025	20.00	20.23	19.50	19.65	118,010	19.38
7/18/2025	19.84	19.88	19.36	19.69	133,260	19.42
7/17/2025	19.45	19.75	19.16	19.70	186,868	19.43
7/16/2025	19.22	19.50	18.86	19.43	113,423	19.16
7/15/2025	19.76	19.91	18.89	19.11	196,207	18.85
7/14/2025	20.00	20.16	19.59	19.69	146,776	19.42
7/11/2025	20.30	20.43	19.90	20.19	96,939	19.91
7/10/2025	20.87	21.18	20.43	20.52	80,691	20.24
7/09/2025	20.38	20.83	20.27	20.80	318,170	20.51
7/08/2025	20.48	20.89	20.10	20.37	217,406	20.09
7/07/2025	20.75	21.15	20.25	20.34	187,851	20.06
7/03/2025	20.87	20.95	20.60	20.88	70,064	20.59
7/02/2025	20.92	20.99	20.49	20.80	85,225	20.52
7/01/2025	20.70	21.46	20.49	20.72	132,225	20.43
6/30/2025	20.70	21.08	20.43	20.78	104,190	20.49
6/27/2025	20.70	20.75	20.20	20.51	207,060	20.23
6/26/2025	20.20	20.61	19.89	20.49	69,242	20.21
6/25/2025	20.49	20.88	20.13	20.33	70,714	20.05
6/24/2025	20.63	20.81	20.36	20.61	58,071	20.33
6/23/2025	20.20	20.40	19.67	20.38	94,865	20.10
6/20/2025	21.18	21.18	20.21	20.36	134,997	20.08
6/18/2025	20.66	21.34	20.30	20.89	120,347	20.60
6/17/2025	21.62	21.84	20.40	20.60	154,904	20.32
6/16/2025	21.22	21.91	21.00	21.77	105,163	21.47
6/13/2025	21.94	22.32	20.61	20.69	144,243	20.40
6/12/2025	22.77	23.12	22.01	22.49	143,271	22.18
6/11/2025	22.72	23.30	22.59	22.75	181,220	22.44
6/10/2025	21.80	22.74	21.80	22.49	101,096	22.18
6/09/2025	22.01	22.13	21.43	21.76	111,024	21.46
6/06/2025	21.44	21.77	21.30	21.68	105,009	21.38
6/05/2025	20.83	21.54	20.55	20.98	173,896	20.69
6/04/2025	20.54	20.93	20.16	20.77	154,958	20.48
6/03/2025	19.68	20.54	19.40	20.44	170,212	20.16