5 DAY PERFORMANCE
-34.37%
1 MONTH PERFORMANCE
-25.85%
3 MONTH PERFORMANCE
-20.59%
6 MONTH PERFORMANCE
-10.20%
YEAR-TO-DATE PERFORMANCE
+22.04%
1 YEAR PERFORMANCE
+16.19%
Jakks Pacific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $34.45 | $33.10 (-3.92%) | $34.70 | $33.01 | 89.45 K | |
| 11/04/2026 | $32.12 | $34.02 (5.92%) | $34.31 | $32.12 | 314.22 K | $389.53 M |
| 11/03/2026 | $31.60 | $31.65 (0.16%) | $32.19 | $31.11 | 264.00 K | $362.39 M |
| 11/02/2026 | $31.79 | $31.60 (-0.6%) | $32.96 | $31.55 | 306.70 K | $361.82 M |
| 10/30/2026 | $32.12 | $31.39 (-2.27%) | $32.58 | $31.10 | 255.40 K | $359.42 M |
| 10/29/2026 | $32.74 | $32.29 (-1.37%) | $33.22 | $32.16 | 251.10 K | $369.72 M |
| 10/28/2026 | $32.02 | $32.49 (1.47%) | $32.60 | $31.77 | 362.78 K | $372.01 M |
| 10/27/2026 | $32.30 | $32.14 (-0.5%) | $32.44 | $31.43 | 436.20 K | $368.00 M |
| 10/26/2026 | $31.02 | $32.01 (3.19%) | $32.25 | $30.99 | 535.41 K | $366.51 M |
| 10/23/2026 | $31.88 | $30.52 (-4.27%) | $32.16 | $29.61 | 455.74 K | $349.45 M |
| 10/22/2026 | $29.29 | $29.54 (0.85%) | $29.55 | $29.00 | 160.70 K | $338.23 M |
| 10/21/2026 | $29.40 | $29.27 (-0.44%) | $29.45 | $28.91 | 146.22 K | $335.14 M |
| 10/20/2026 | $28.50 | $29.20 (2.46%) | $29.37 | $28.50 | 139.63 K | $334.34 M |
| 10/19/2026 | $28.54 | $28.37 (-0.6%) | $28.75 | $28.00 | 146.44 K | $324.84 M |
| 10/16/2026 | $29.20 | $28.53 (-2.29%) | $29.43 | $28.35 | 135.01 K | $326.53 M |
| 10/15/2026 | $27.96 | $29.04 (3.86%) | $29.06 | $27.79 | 204.29 K | $332.36 M |
| 10/14/2026 | $27.88 | $27.76 (-0.43%) | $27.99 | $27.32 | 101.74 K | $317.71 M |
| 10/13/2026 | $27.92 | $28.08 (0.57%) | $28.30 | $27.59 | 116.92 K | $321.38 M |
| 10/12/2026 | $28.19 | $27.74 (-1.6%) | $28.38 | $27.32 | 108.51 K | $317.48 M |
| 10/09/2026 | $27.96 | $28.23 (0.97%) | $28.60 | $27.88 | 127.03 K | $323.09 M |
| 10/08/2026 | $27.71 | $27.96 (0.9%) | $28.00 | $27.40 | 94.84 K | $320.00 M |
| 10/07/2026 | $27.39 | $27.77 (1.39%) | $28.13 | $27.08 | 116.60 K | $317.83 M |
| 10/06/2026 | $27.79 | $27.43 (-1.3%) | $27.84 | $27.28 | 67.30 K | $313.94 M |
| 10/05/2026 | $27.10 | $27.78 (2.51%) | $27.94 | $26.88 | 102.60 K | $317.94 M |
| 10/02/2026 | $25.55 | $27.15 (6.26%) | $27.20 | $25.55 | 143.10 K | $310.73 M |
| 10/01/2026 | $25.08 | $25.50 (1.67%) | $26.38 | $24.89 | 296.60 K | $291.85 M |
| 09/30/2026 | $25.33 | $25.13 (-0.79%) | $25.64 | $24.82 | 52.40 K | $287.61 M |
| 09/29/2026 | $25.40 | $25.33 (-0.28%) | $25.88 | $25.01 | 55.40 K | $289.90 M |
| 09/28/2026 | $25.23 | $25.25 (0.08%) | $25.89 | $25.12 | 89.02 K | $288.99 M |
| 09/25/2026 | $24.54 | $25.26 (2.93%) | $25.33 | $24.54 | 39.60 K | $289.10 M |
| 09/24/2026 | $24.37 | $24.54 (0.7%) | $24.65 | $24.26 | 31.12 K | $280.86 M |
| 09/23/2026 | $24.70 | $24.42 (-1.13%) | $24.76 | $24.12 | 31.70 K | $279.49 M |
| 09/22/2026 | $24.40 | $24.81 (1.68%) | $24.84 | $24.40 | 50.93 K | $283.95 M |
| 09/21/2026 | $24.25 | $24.28 (0.12%) | $24.31 | $23.90 | 37.10 K | $277.88 M |
| 09/18/2026 | $24.25 | $24.13 (-0.49%) | $24.35 | $23.82 | 87.10 K | $276.17 M |
| 09/17/2026 | $24.58 | $24.33 (-1.02%) | $24.58 | $24.17 | 43.35 K | $278.46 M |
| 09/16/2026 | $24.31 | $24.24 (-0.29%) | $24.98 | $24.14 | 47.43 K | $277.43 M |
| 09/15/2026 | $24.33 | $24.31 (-0.08%) | $24.54 | $23.90 | 65.22 K | $278.23 M |
| 09/14/2026 | $24.12 | $24.33 (0.87%) | $24.58 | $23.84 | 42.80 K | $278.46 M |
| 09/11/2026 | $23.97 | $24.17 (0.83%) | $24.32 | $23.97 | 32.22 K | $276.63 M |
| 09/10/2026 | $23.73 | $23.79 (0.25%) | $23.80 | $23.50 | 51.80 K | $272.28 M |
| 09/09/2026 | $24.40 | $23.85 (-2.25%) | $24.40 | $23.48 | 62.40 K | $272.96 M |
| 09/08/2026 | $24.55 | $24.44 (-0.45%) | $24.57 | $24.05 | 54.31 K | $279.72 M |
| 09/04/2026 | $24.07 | $24.58 (2.12%) | $24.65 | $23.97 | 35.30 K | $281.32 M |
| 09/03/2026 | $24.79 | $24.05 (-2.99%) | $25.00 | $23.68 | 55.50 K | $275.25 M |
| 09/02/2026 | $24.77 | $24.53 (-0.97%) | $25.25 | $24.53 | 51.90 K | $280.75 M |
| 09/01/2026 | $25.06 | $24.71 (-1.4%) | $25.25 | $24.52 | 63.30 K | $282.81 M |
| 08/31/2026 | $25.51 | $25.11 (-1.57%) | $25.68 | $24.96 | 64.70 K | $287.38 M |
| 08/28/2026 | $25.41 | $25.42 (0.04%) | $25.90 | $25.20 | 65.00 K | $290.93 M |
| 08/27/2026 | $25.33 | $25.60 (1.07%) | $25.73 | $25.20 | 87.43 K | $292.99 M |
| 08/26/2026 | $26.30 | $25.62 (-2.59%) | $26.35 | $25.28 | 71.43 K | $293.22 M |
| 08/25/2026 | $25.64 | $26.15 (1.99%) | $26.27 | $25.09 | 208.60 K | $299.29 M |
| 08/24/2026 | $25.48 | $25.51 (0.12%) | $26.18 | $25.33 | 209.20 K | $291.96 M |
| 08/21/2026 | $25.29 | $25.48 (0.75%) | $25.51 | $24.99 | 43.74 K | $291.62 M |
| 08/20/2026 | $25.09 | $25.10 (0.04%) | $25.13 | $24.53 | 56.92 K | $287.27 M |
| 08/19/2026 | $25.54 | $25.39 (-0.59%) | $25.70 | $25.19 | 75.13 K | $290.59 M |
| 08/18/2026 | $25.46 | $25.29 (-0.67%) | $25.51 | $24.51 | 86.93 K | $289.44 M |
| 08/17/2026 | $25.57 | $25.47 (-0.39%) | $25.63 | $25.11 | 57.82 K | $291.50 M |
| 08/14/2026 | $25.69 | $25.70 (0.04%) | $25.78 | $25.21 | 91.31 K | $294.14 M |
| 08/13/2026 | $25.28 | $25.70 (1.66%) | $25.81 | $25.07 | 159.00 K | $294.14 M |
| 08/12/2026 | $25.47 | $25.16 (-1.22%) | $25.55 | $24.78 | 166.60 K | $287.96 M |
| 08/11/2026 | $25.47 | $25.44 (-0.12%) | $25.78 | $25.14 | 221.30 K | $291.16 M |
| 08/10/2026 | $25.65 | $25.46 (-0.74%) | $26.04 | $25.31 | 188.93 K | $291.39 M |
| 08/07/2026 | $25.60 | $25.63 (0.12%) | $25.91 | $25.13 | 186.93 K | $293.34 M |
| 08/06/2026 | $25.90 | $25.47 (-1.66%) | $25.98 | $25.36 | 78.23 K | $291.50 M |
| 08/05/2026 | $26.23 | $25.94 (-1.11%) | $26.36 | $25.51 | 90.60 K | $296.88 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.
