JAKKS Pacific, Inc. - Common Stock (JAKK)

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	20.51	21.41	18.95	20.33	274,525	20.33
4/03/2025	23.13	23.96	21.33	21.36	175,120	21.36
4/02/2025	24.41	25.00	24.41	24.80	59,380	24.80
4/01/2025	24.59	25.27	24.35	24.79	68,756	24.79
3/31/2025	24.20	24.88	23.97	24.67	74,569	24.67
3/28/2025	25.25	25.25	24.49	24.56	58,124	24.56
3/27/2025	25.50	25.70	25.21	25.48	50,929	25.48
3/26/2025	25.70	25.83	25.33	25.52	71,264	25.52
3/25/2025	26.49	26.49	25.75	25.86	100,204	25.86
3/24/2025	24.98	26.18	24.80	26.14	170,302	26.14
3/21/2025	24.76	24.94	24.54	24.59	149,835	24.59
3/20/2025	25.04	25.67	25.00	25.05	80,701	25.05
3/19/2025	25.75	25.75	24.60	25.28	116,869	25.28
3/18/2025	25.75	25.75	24.68	25.05	107,277	25.05
3/17/2025	24.41	25.14	24.41	25.00	104,294	25.00
3/14/2025	24.55	25.00	24.26	24.60	123,339	24.60
3/13/2025	26.27	26.27	24.42	24.45	151,514	24.45
3/12/2025	25.60	26.05	24.97	25.93	143,148	25.93
3/11/2025	25.07	25.52	24.43	25.27	190,208	25.27
3/10/2025	25.57	26.11	24.86	24.89	232,123	24.89
3/07/2025	26.29	26.46	25.01	25.69	136,470	25.69
3/06/2025	25.74	26.16	25.58	25.80	99,015	25.80
3/05/2025	25.97	26.38	25.42	25.95	121,170	25.95
3/04/2025	26.60	26.60	24.99	25.81	330,781	25.81
3/03/2025	26.86	27.86	26.64	26.93	232,689	26.93
2/28/2025	26.43	27.29	26.07	27.08	228,176	26.83
2/27/2025	27.20	27.36	26.23	26.42	207,556	26.18
2/26/2025	27.70	27.94	27.23	27.33	265,222	27.08
2/25/2025	29.00	29.00	27.55	27.75	377,156	27.49
2/24/2025	30.00	30.43	28.40	28.83	282,131	28.56
2/21/2025	30.50	30.50	28.31	30.00	844,840	29.72
2/20/2025	34.70	35.79	34.68	34.82	231,981	34.50
2/19/2025	33.76	35.25	33.70	34.93	202,293	34.61
2/18/2025	34.11	34.58	33.85	33.95	138,850	33.64
2/14/2025	34.21	34.50	33.47	34.07	130,758	33.76
2/13/2025	33.00	34.22	32.95	34.03	106,052	33.72
2/12/2025	32.20	33.13	32.20	33.00	104,346	32.70
2/11/2025	32.50	32.84	32.29	32.38	93,476	32.08
2/10/2025	33.11	33.40	32.46	32.63	131,601	32.33
2/07/2025	32.83	33.45	32.30	33.10	170,542	32.79
2/06/2025	32.50	33.10	32.09	32.94	125,459	32.64
2/05/2025	30.59	32.68	30.59	32.46	145,938	32.16
2/04/2025	29.80	30.43	29.80	30.35	96,120	30.07
2/03/2025	29.49	29.98	28.58	29.65	147,798	29.38
1/31/2025	30.34	30.80	29.81	30.08	137,977	29.80
1/30/2025	29.82	30.97	29.82	30.21	92,330	29.93
1/29/2025	29.46	29.98	29.43	29.87	59,457	29.59
1/28/2025	29.01	29.71	29.00	29.43	88,733	29.16
1/27/2025	28.31	29.64	28.28	29.22	143,093	28.95
1/24/2025	28.02	28.52	27.76	28.45	89,690	28.19
1/23/2025	28.20	28.41	27.91	28.02	61,392	27.76
1/22/2025	28.33	28.80	28.07	28.45	113,431	28.19
1/21/2025	27.77	28.61	27.77	28.27	87,722	28.00
1/17/2025	27.45	27.77	27.21	27.70	47,531	27.44
1/16/2025	27.73	27.73	27.17	27.27	63,379	27.02
1/15/2025	27.20	27.97	27.10	27.62	57,637	27.36
1/14/2025	27.78	27.80	26.89	27.04	54,007	26.79
1/13/2025	27.05	27.77	26.36	27.68	57,071	27.42
1/10/2025	28.16	28.36	27.46	27.73	96,363	27.47
1/08/2025	28.52	28.60	27.98	28.44	67,416	28.18
1/07/2025	28.59	29.30	28.37	28.71	115,142	28.45
1/06/2025	28.48	29.77	28.41	28.52	81,954	28.26