JAKKS Pacific, Inc. - Common Stock (JAKK)

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

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	20.16	20.41	19.19	19.59	252,602	19.59
5/30/2025	20.25	20.45	19.72	20.13	233,309	20.13
5/29/2025	20.66	21.20	20.11	20.70	190,835	20.45
5/28/2025	21.19	21.61	20.30	20.32	182,675	20.07
5/27/2025	20.33	21.22	20.25	21.12	150,261	20.86
5/23/2025	19.62	19.98	19.62	19.90	56,659	19.66
5/22/2025	20.11	20.45	19.90	20.16	58,840	19.92
5/21/2025	20.43	20.77	20.17	20.23	76,712	19.99
5/20/2025	21.12	21.26	20.70	20.84	85,687	20.59
5/19/2025	20.88	21.44	20.74	21.30	69,969	21.04
5/16/2025	21.34	21.54	21.16	21.28	86,731	21.02
5/15/2025	21.97	22.07	20.98	21.34	136,559	21.08
5/14/2025	23.17	23.17	21.83	22.09	233,456	21.82
5/13/2025	22.05	23.34	21.82	23.17	244,094	22.89
5/12/2025	20.90	22.71	20.76	22.23	398,001	21.96
5/09/2025	19.51	19.71	19.19	19.26	134,335	19.03
5/08/2025	18.75	19.81	18.59	19.40	176,088	19.17
5/07/2025	18.01	18.99	17.90	18.67	283,712	18.44
5/06/2025	17.87	18.28	17.75	17.90	127,528	17.68
5/05/2025	18.36	18.55	18.17	18.17	135,917	17.95
5/02/2025	18.51	19.07	18.21	18.74	152,905	18.51
5/01/2025	19.09	19.57	18.33	18.42	171,009	18.20
4/30/2025	22.43	22.43	17.92	19.29	323,533	19.06
4/29/2025	19.37	19.47	18.98	19.46	174,342	19.23
4/28/2025	19.98	20.29	19.37	19.54	148,106	19.30
4/25/2025	20.00	20.00	19.60	19.96	97,447	19.72
4/24/2025	19.29	20.14	19.25	20.09	171,652	19.85
4/23/2025	20.15	20.74	19.06	19.08	169,146	18.85
4/22/2025	18.34	18.99	18.15	18.70	212,927	18.47
4/21/2025	18.69	18.69	17.27	18.09	197,166	17.87
4/17/2025	18.54	18.93	18.52	18.84	113,848	18.62
4/16/2025	18.98	19.11	18.10	18.40	96,815	18.18
4/15/2025	18.80	19.30	18.50	19.11	91,910	18.88
4/14/2025	18.56	18.98	18.25	18.81	123,189	18.58
4/11/2025	18.60	18.63	17.34	18.53	177,776	18.31
4/10/2025	20.55	20.65	18.41	18.66	131,776	18.43
4/09/2025	18.04	21.01	17.93	20.55	219,765	20.30
4/08/2025	20.82	21.15	18.30	18.51	176,742	18.29
4/07/2025	19.67	21.53	19.00	19.96	184,334	19.72
4/04/2025	20.51	21.41	18.95	20.52	274,525	20.27
4/03/2025	23.13	23.96	21.33	21.36	175,120	21.10
4/02/2025	24.41	25.00	24.41	24.80	59,380	24.50
4/01/2025	24.59	25.27	24.35	24.79	68,756	24.49
3/31/2025	24.20	24.88	23.97	24.67	74,569	24.37
3/28/2025	25.25	25.25	24.49	24.56	58,124	24.26
3/27/2025	25.50	25.70	25.21	25.48	50,929	25.17
3/26/2025	25.70	25.83	25.33	25.52	71,264	25.21
3/25/2025	26.49	26.49	25.75	25.86	100,204	25.55
3/24/2025	24.98	26.18	24.80	26.14	170,302	25.82
3/21/2025	24.76	24.94	24.54	24.59	149,835	24.29
3/20/2025	25.04	25.67	25.00	25.05	80,701	24.75
3/19/2025	25.75	25.75	24.60	25.28	116,869	24.97
3/18/2025	25.75	25.75	24.68	25.05	107,277	24.75
3/17/2025	24.41	25.14	24.41	25.00	104,294	24.70
3/14/2025	24.55	25.00	24.26	24.60	123,339	24.30
3/13/2025	26.27	26.27	24.42	24.45	151,514	24.15
3/12/2025	25.60	26.05	24.97	25.93	143,148	25.62
3/11/2025	25.07	25.52	24.43	25.27	190,208	24.96
3/10/2025	25.57	26.11	24.86	24.89	232,123	24.59
3/07/2025	26.29	26.46	25.01	25.69	136,470	25.38
3/06/2025	25.74	26.16	25.58	25.80	99,015	25.49
3/05/2025	25.97	26.38	25.42	25.95	121,170	25.64
3/04/2025	26.60	26.60	24.99	25.81	330,781	25.50
3/03/2025	26.86	27.86	26.64	26.93	232,689	26.60