5 DAY PERFORMANCE
-21.76%
1 MONTH PERFORMANCE
-9.49%
3 MONTH PERFORMANCE
-11.51%
6 MONTH PERFORMANCE
+13.81%
YEAR-TO-DATE PERFORMANCE
+22.04%
1 YEAR PERFORMANCE
+21.61%
Jakks Pacific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $25.90 | $25.47 (-1.66%) | $25.98 | $25.37 | 76.96 K | $291.50 M |
| 08/05/2026 | $26.23 | $25.94 (-1.11%) | $26.36 | $25.51 | 90.60 K | $296.88 M |
| 08/04/2026 | $25.99 | $26.02 (0.12%) | $26.25 | $25.51 | 83.94 K | $297.80 M |
| 08/03/2026 | $26.94 | $26.08 (-3.19%) | $27.22 | $26.01 | 162.32 K | $298.49 M |
| 07/31/2026 | $26.38 | $26.33 (-0.19%) | $26.68 | $25.72 | 150.80 K | $301.35 M |
| 07/30/2026 | $26.46 | $26.39 (-0.26%) | $26.82 | $26.01 | 138.22 K | $302.03 M |
| 07/29/2026 | $26.42 | $26.51 (0.34%) | $26.59 | $25.75 | 109.20 K | $303.41 M |
| 07/28/2026 | $25.96 | $26.63 (2.58%) | $26.75 | $25.55 | 146.90 K | $304.78 M |
| 07/27/2026 | $24.87 | $25.92 (4.22%) | $26.32 | $24.79 | 174.97 K | $296.65 M |
| 07/24/2026 | $21.68 | $24.50 (13.01%) | $25.52 | $21.63 | 269.60 K | $280.40 M |
| 07/23/2026 | $24.06 | $23.81 (-1.04%) | $24.29 | $23.41 | 188.40 K | $272.51 M |
| 07/22/2026 | $24.44 | $24.47 (0.12%) | $24.62 | $24.24 | 55.40 K | $280.06 M |
| 07/21/2026 | $24.08 | $24.41 (1.37%) | $24.74 | $23.95 | 61.32 K | $279.37 M |
| 07/20/2026 | $24.42 | $24.08 (-1.39%) | $24.46 | $23.93 | 67.80 K | $275.60 M |
| 07/17/2026 | $24.69 | $24.23 (-1.86%) | $25.25 | $24.16 | 68.60 K | $277.29 M |
| 07/16/2026 | $23.06 | $24.84 (7.72%) | $25.08 | $22.92 | 192.82 K | $284.27 M |
| 07/15/2026 | $22.93 | $22.92 (-0.04%) | $23.45 | $22.72 | 50.00 K | $262.30 M |
| 07/14/2026 | $23.14 | $22.80 (-1.47%) | $23.42 | $22.58 | 51.73 K | $260.92 M |
| 07/13/2026 | $22.87 | $22.64 (-1.01%) | $23.40 | $22.64 | 69.90 K | $259.09 M |
| 07/10/2026 | $22.16 | $22.73 (2.57%) | $22.87 | $22.04 | 44.33 K | $260.12 M |
| 07/09/2026 | $21.81 | $22.08 (1.24%) | $22.14 | $21.45 | 33.50 K | $252.68 M |
| 07/08/2026 | $22.67 | $21.92 (-3.31%) | $22.67 | $21.80 | 45.11 K | $250.85 M |
| 07/07/2026 | $22.93 | $22.76 (-0.74%) | $23.80 | $22.45 | 60.93 K | $260.47 M |
| 07/06/2026 | $23.34 | $22.79 (-2.36%) | $23.55 | $22.76 | 70.15 K | $260.81 M |
| 07/02/2026 | $23.54 | $23.44 (-0.42%) | $23.75 | $23.35 | 35.24 K | $268.25 M |
| 07/01/2026 | $23.33 | $23.34 (0.04%) | $23.52 | $23.17 | 33.60 K | $267.10 M |
| 06/30/2026 | $23.66 | $23.28 (-1.61%) | $23.74 | $23.11 | 51.23 K | $266.42 M |
| 06/29/2026 | $23.80 | $23.73 (-0.29%) | $23.80 | $22.98 | 67.13 K | $271.57 M |
| 06/26/2026 | $23.12 | $23.90 (3.37%) | $24.00 | $22.96 | 232.06 K | $273.51 M |
| 06/25/2026 | $22.80 | $23.22 (1.84%) | $23.51 | $22.51 | 71.30 K | $265.73 M |
| 06/24/2026 | $22.35 | $22.80 (2.01%) | $22.86 | $22.26 | 55.50 K | $260.92 M |
| 06/23/2026 | $22.08 | $22.23 (0.68%) | $22.32 | $21.80 | 33.43 K | $254.40 M |
| 06/22/2026 | $22.14 | $22.01 (-0.59%) | $22.29 | $21.90 | 38.37 K | $251.88 M |
| 06/18/2026 | $21.90 | $22.15 (1.14%) | $22.53 | $21.58 | 56.60 K | $253.48 M |
| 06/17/2026 | $21.65 | $21.59 (-0.28%) | $22.25 | $21.30 | 119.80 K | $247.08 M |
| 06/16/2026 | $22.16 | $21.94 (-0.99%) | $22.75 | $21.90 | 32.92 K | $251.08 M |
| 06/15/2026 | $22.55 | $22.19 (-1.6%) | $22.76 | $22.09 | 29.90 K | $253.94 M |
| 06/12/2026 | $22.35 | $22.50 (0.67%) | $22.83 | $22.35 | 36.10 K | $257.49 M |
| 06/11/2026 | $22.02 | $22.35 (1.5%) | $22.38 | $21.72 | 25.50 K | $255.77 M |
| 06/10/2026 | $21.95 | $22.02 (0.32%) | $22.18 | $21.84 | 43.05 K | $252.00 M |
| 06/09/2026 | $21.56 | $21.89 (1.53%) | $22.14 | $21.52 | 42.60 K | $250.51 M |
| 06/08/2026 | $21.72 | $21.56 (-0.74%) | $21.99 | $21.50 | 30.00 K | $246.73 M |
| 06/05/2026 | $21.58 | $21.66 (0.37%) | $21.81 | $21.50 | 23.71 K | $247.88 M |
| 06/04/2026 | $21.68 | $21.71 (0.14%) | $22.11 | $21.49 | 28.80 K | $248.45 M |
| 06/03/2026 | $21.70 | $21.57 (-0.6%) | $21.87 | $21.45 | 89.70 K | $246.85 M |
| 06/02/2026 | $21.79 | $21.78 (-0.05%) | $21.98 | $21.64 | 38.13 K | $249.25 M |
| 06/01/2026 | $21.99 | $21.83 (-0.73%) | $22.14 | $21.33 | 54.50 K | $249.82 M |
| 05/29/2026 | $22.63 | $22.09 (-2.39%) | $22.80 | $22.01 | 34.80 K | $252.80 M |
| 05/28/2026 | $22.92 | $22.88 (-0.17%) | $23.16 | $22.76 | 43.71 K | $261.84 M |
| 05/27/2026 | $22.41 | $22.91 (2.23%) | $23.56 | $22.29 | 106.10 K | $262.18 M |
| 05/26/2026 | $22.32 | $22.27 (-0.22%) | $22.74 | $22.22 | 39.90 K | $254.86 M |
| 05/22/2026 | $22.22 | $22.18 (-0.18%) | $22.35 | $21.87 | 34.53 K | $253.83 M |
| 05/21/2026 | $21.70 | $22.16 (2.12%) | $22.18 | $21.40 | 54.32 K | $253.60 M |
| 05/20/2026 | $21.34 | $21.86 (2.44%) | $22.04 | $21.01 | 64.13 K | $250.17 M |
| 05/19/2026 | $21.47 | $21.29 (-0.84%) | $21.54 | $21.00 | 51.00 K | $243.64 M |
| 05/18/2026 | $21.47 | $21.66 (0.88%) | $22.50 | $21.45 | 48.50 K | $247.88 M |
| 05/15/2026 | $21.28 | $21.32 (0.19%) | $21.49 | $21.22 | 36.90 K | $243.99 M |
| 05/14/2026 | $21.58 | $21.55 (-0.14%) | $21.78 | $21.50 | 32.60 K | $246.62 M |
| 05/13/2026 | $21.71 | $21.51 (-0.92%) | $21.94 | $21.23 | 50.23 K | $246.16 M |
| 05/12/2026 | $22.43 | $21.89 (-2.41%) | $22.43 | $21.75 | 52.93 K | $250.51 M |
| 05/11/2026 | $23.14 | $22.52 (-2.68%) | $23.14 | $22.13 | 58.03 K | $257.72 M |
| 05/08/2026 | $23.46 | $23.22 (-1.02%) | $23.50 | $22.98 | 41.20 K | $265.73 M |
| 05/07/2026 | $23.03 | $23.28 (1.09%) | $23.50 | $22.58 | 61.52 K | $266.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
