5 DAY PERFORMANCE
+11.18%
1 MONTH PERFORMANCE
+12.63%
3 MONTH PERFORMANCE
+7.33%
6 MONTH PERFORMANCE
-12.82%
YEAR-TO-DATE PERFORMANCE
-32.86%
1 YEAR PERFORMANCE
-32.43%
JAKKS Pacific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $16.50 | $16.65 (0.91%) | $16.80 | $16.50 | 66.57 K | $186.85 M |
| 12/05/2025 | $16.53 | $16.57 (0.24%) | $16.82 | $16.53 | 30.60 K | $185.34 M |
| 12/04/2025 | $16.76 | $16.61 (-0.89%) | $16.90 | $16.56 | 69.31 K | $185.78 M |
| 12/03/2025 | $16.33 | $17.00 (4.1%) | $17.02 | $16.33 | 84.10 K | $190.15 M |
| 12/02/2025 | $16.46 | $16.23 (-1.4%) | $16.49 | $16.13 | 98.51 K | $181.53 M |
| 12/01/2025 | $16.39 | $16.42 (0.18%) | $16.80 | $16.34 | 68.56 K | $183.66 M |
| 11/28/2025 | $16.77 | $16.43 (-2.03%) | $16.77 | $15.32 | 63.63 K | $183.77 M |
| 11/26/2025 | $16.20 | $16.86 (4.07%) | $16.93 | $16.20 | 119.63 K | $188.58 M |
| 11/25/2025 | $15.67 | $16.30 (4.02%) | $16.39 | $15.67 | 81.00 K | $182.32 M |
| 11/24/2025 | $15.58 | $15.55 (-0.19%) | $15.81 | $15.38 | 144.61 K | $173.93 M |
| 11/21/2025 | $15.04 | $15.68 (4.26%) | $15.76 | $15.04 | 72.20 K | $175.38 M |
| 11/20/2025 | $15.26 | $15.01 (-1.64%) | $15.47 | $14.98 | 113.30 K | $167.89 M |
| 11/19/2025 | $15.42 | $15.02 (-2.59%) | $15.59 | $14.87 | 106.03 K | $168.00 M |
| 11/18/2025 | $15.82 | $15.46 (-2.28%) | $15.95 | $15.27 | 105.90 K | $172.92 M |
| 11/17/2025 | $16.66 | $15.80 (-5.16%) | $16.68 | $15.77 | 130.82 K | $176.72 M |
| 11/14/2025 | $16.79 | $16.66 (-0.77%) | $17.16 | $16.40 | 233.30 K | $186.34 M |
| 11/13/2025 | $16.97 | $16.92 (-0.29%) | $17.29 | $16.56 | 105.30 K | $189.25 M |
| 11/12/2025 | $17.01 | $16.98 (-0.18%) | $17.41 | $16.86 | 145.20 K | $189.92 M |
| 11/11/2025 | $17.00 | $16.99 (-0.06%) | $17.36 | $16.86 | 142.70 K | $190.03 M |
| 11/10/2025 | $17.18 | $17.00 (-1.05%) | $17.18 | $16.85 | 148.40 K | $190.15 M |
| 11/07/2025 | $16.71 | $16.78 (0.42%) | $16.98 | $16.59 | 133.82 K | $187.68 M |
| 11/06/2025 | $17.82 | $16.75 (-6%) | $17.82 | $16.70 | 207.22 K | $187.35 M |
| 11/05/2025 | $16.81 | $17.73 (5.47%) | $17.83 | $16.66 | 187.04 K | $198.31 M |
| 11/04/2025 | $16.46 | $16.81 (2.13%) | $16.87 | $16.41 | 128.70 K | $188.02 M |
| 11/03/2025 | $17.10 | $16.76 (-1.99%) | $17.10 | $16.61 | 214.74 K | $187.46 M |
| 10/31/2025 | $15.92 | $17.00 (6.78%) | $17.04 | $15.50 | 287.34 K | $189.48 M |
| 10/30/2025 | $17.83 | $17.92 (0.5%) | $18.20 | $17.78 | 132.60 K | $199.74 M |
| 10/29/2025 | $18.67 | $17.84 (-4.45%) | $18.67 | $17.75 | 115.97 K | $198.84 M |
| 10/28/2025 | $18.93 | $18.69 (-1.27%) | $19.44 | $18.47 | 100.25 K | $208.32 M |
| 10/27/2025 | $19.37 | $18.93 (-2.27%) | $19.75 | $18.91 | 98.20 K | $210.99 M |
| 10/24/2025 | $19.50 | $19.34 (-0.82%) | $19.71 | $19.25 | 68.33 K | $215.56 M |
| 10/23/2025 | $18.96 | $19.29 (1.74%) | $19.50 | $18.92 | 66.64 K | $215.01 M |
| 10/22/2025 | $19.31 | $18.84 (-2.43%) | $19.76 | $18.80 | 119.34 K | $209.99 M |
| 10/21/2025 | $19.28 | $19.69 (2.13%) | $19.88 | $19.20 | 67.04 K | $219.46 M |
| 10/20/2025 | $19.46 | $19.39 (-0.36%) | $19.76 | $19.22 | 78.33 K | $216.12 M |
| 10/17/2025 | $19.39 | $19.28 (-0.57%) | $19.62 | $19.20 | 85.50 K | $214.89 M |
| 10/16/2025 | $19.65 | $19.47 (-0.92%) | $19.93 | $19.31 | 111.60 K | $217.01 M |
| 10/15/2025 | $19.33 | $19.55 (1.14%) | $19.90 | $19.24 | 96.23 K | $217.90 M |
| 10/14/2025 | $17.70 | $19.00 (7.34%) | $19.14 | $17.70 | 109.82 K | $211.77 M |
| 10/13/2025 | $17.71 | $18.00 (1.64%) | $18.11 | $17.71 | 81.44 K | $200.63 M |
| 10/10/2025 | $18.38 | $17.68 (-3.81%) | $18.61 | $17.54 | 137.51 K | $197.06 M |
| 10/09/2025 | $18.68 | $18.41 (-1.45%) | $18.85 | $18.38 | 63.23 K | $205.20 M |
| 10/08/2025 | $18.32 | $18.87 (3%) | $18.95 | $18.23 | 79.20 K | $210.33 M |
| 10/07/2025 | $18.73 | $18.20 (-2.83%) | $18.79 | $18.17 | 94.36 K | $202.86 M |
| 10/06/2025 | $18.94 | $18.79 (-0.79%) | $19.41 | $18.70 | 120.74 K | $209.43 M |
| 10/03/2025 | $18.56 | $18.90 (1.83%) | $18.92 | $18.56 | 91.72 K | $210.66 M |
| 10/02/2025 | $18.76 | $18.56 (-1.07%) | $18.94 | $18.40 | 62.33 K | $206.87 M |
| 10/01/2025 | $18.51 | $18.69 (0.97%) | $18.82 | $18.26 | 100.20 K | $208.32 M |
| 09/30/2025 | $18.86 | $18.73 (-0.69%) | $18.90 | $18.30 | 107.15 K | $208.76 M |
| 09/29/2025 | $18.69 | $19.03 (1.82%) | $19.18 | $18.47 | 112.77 K | $212.11 M |
| 09/26/2025 | $18.11 | $18.55 (2.43%) | $18.61 | $18.05 | 83.60 K | $206.76 M |
| 09/25/2025 | $18.12 | $18.11 (-0.06%) | $18.33 | $17.94 | 70.70 K | $201.85 M |
| 09/24/2025 | $18.56 | $18.23 (-1.78%) | $18.97 | $18.14 | 67.23 K | $203.19 M |
| 09/23/2025 | $18.66 | $18.58 (-0.43%) | $19.16 | $18.51 | 96.92 K | $207.09 M |
| 09/22/2025 | $18.09 | $18.66 (3.15%) | $19.05 | $18.09 | 173.40 K | $207.98 M |
| 09/19/2025 | $18.32 | $18.00 (-1.75%) | $18.49 | $17.89 | 133.44 K | $200.63 M |
| 09/18/2025 | $18.15 | $18.32 (0.94%) | $18.35 | $18.03 | 58.61 K | $204.19 M |
| 09/17/2025 | $18.11 | $17.97 (-0.77%) | $18.45 | $17.91 | 97.63 K | $200.29 M |
| 09/16/2025 | $18.35 | $18.01 (-1.85%) | $18.88 | $17.96 | 136.41 K | $200.74 M |
| 09/15/2025 | $18.00 | $18.07 (0.39%) | $18.13 | $17.80 | 60.52 K | $201.41 M |
| 09/12/2025 | $17.70 | $17.88 (1.02%) | $17.95 | $17.64 | 108.51 K | $199.29 M |
| 09/11/2025 | $17.45 | $17.71 (1.49%) | $17.78 | $17.45 | 66.60 K | $197.40 M |
| 09/10/2025 | $17.52 | $17.47 (-0.29%) | $17.55 | $17.27 | 89.82 K | $194.72 M |
| 09/09/2025 | $17.47 | $17.51 (0.23%) | $17.66 | $17.43 | 48.63 K | $195.17 M |
| 09/08/2025 | $17.56 | $17.61 (0.28%) | $17.76 | $17.36 | 46.50 K | $196.28 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.
