5 DAY PERFORMANCE
-4.59%
1 MONTH PERFORMANCE
-7.12%
3 MONTH PERFORMANCE
+4.89%
6 MONTH PERFORMANCE
+19.63%
YEAR-TO-DATE PERFORMANCE
+22.04%
1 YEAR PERFORMANCE
+1.18%
Jakks Pacific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $22.14 | $22.01 (-0.59%) | $22.29 | $21.90 | 38.35 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 |
| 05/06/2026 | $22.96 | $23.03 (0.3%) | $23.38 | $22.71 | 46.75 K | $263.56 M |
| 05/05/2026 | $23.07 | $22.94 (-0.56%) | $23.53 | $22.57 | 54.30 K | $262.53 M |
| 05/04/2026 | $24.28 | $23.03 (-5.15%) | $24.45 | $22.95 | 102.60 K | $263.56 M |
| 05/01/2026 | $20.89 | $24.06 (15.17%) | $24.12 | $20.20 | 160.50 K | $275.34 M |
| 04/30/2026 | $21.50 | $21.76 (1.21%) | $21.85 | $21.25 | 77.00 K | $249.02 M |
| 04/29/2026 | $21.89 | $21.50 (-1.78%) | $22.17 | $21.42 | 38.24 K | $246.05 M |
| 04/28/2026 | $21.86 | $22.15 (1.33%) | $22.26 | $21.75 | 40.90 K | $253.48 M |
| 04/27/2026 | $22.16 | $21.94 (-0.99%) | $22.47 | $21.88 | 42.44 K | $251.08 M |
| 04/24/2026 | $22.48 | $22.20 (-1.25%) | $22.63 | $21.95 | 35.14 K | $254.06 M |
| 04/23/2026 | $22.62 | $22.60 (-0.09%) | $22.95 | $22.46 | 25.02 K | $258.63 M |
| 04/22/2026 | $22.64 | $22.74 (0.44%) | $22.89 | $22.62 | 27.70 K | $260.24 M |
| 04/21/2026 | $22.72 | $22.55 (-0.75%) | $22.98 | $22.48 | 42.65 K | $258.06 M |
| 04/20/2026 | $22.40 | $22.72 (1.43%) | $23.00 | $22.28 | 76.81 K | $260.01 M |
| 04/17/2026 | $21.98 | $22.54 (2.55%) | $22.90 | $21.98 | 67.03 K | $257.95 M |
| 04/16/2026 | $21.75 | $21.56 (-0.87%) | $21.82 | $21.41 | 64.70 K | $246.73 M |
| 04/15/2026 | $21.88 | $21.70 (-0.82%) | $22.24 | $21.60 | 39.05 K | $248.33 M |
| 04/14/2026 | $21.60 | $21.88 (1.3%) | $22.27 | $21.54 | 47.70 K | $250.39 M |
| 04/13/2026 | $21.70 | $21.65 (-0.23%) | $22.01 | $21.25 | 61.92 K | $247.76 M |
| 04/10/2026 | $22.31 | $21.82 (-2.2%) | $22.34 | $21.60 | 31.02 K | $249.71 M |
| 04/09/2026 | $21.84 | $22.17 (1.51%) | $22.34 | $21.69 | 59.60 K | $253.71 M |
| 04/08/2026 | $21.92 | $21.84 (-0.36%) | $22.33 | $21.67 | 60.04 K | $249.94 M |
| 04/07/2026 | $20.85 | $21.07 (1.06%) | $21.31 | $20.54 | 72.61 K | $241.13 M |
| 04/06/2026 | $20.10 | $21.01 (4.53%) | $21.11 | $20.04 | 70.14 K | $240.44 M |
| 04/02/2026 | $19.76 | $20.17 (2.07%) | $20.89 | $19.41 | 65.31 K | $230.83 M |
| 04/01/2026 | $19.89 | $20.09 (1.01%) | $20.42 | $19.52 | 87.05 K | $229.91 M |
| 03/31/2026 | $19.74 | $19.92 (0.91%) | $20.20 | $19.41 | 67.40 K | $227.96 M |
| 03/30/2026 | $19.80 | $19.50 (-1.52%) | $19.92 | $19.45 | 71.70 K | $223.16 M |
| 03/27/2026 | $19.89 | $19.67 (-1.11%) | $19.99 | $19.52 | 59.12 K | $225.10 M |
| 03/26/2026 | $20.22 | $20.02 (-0.99%) | $20.87 | $19.94 | 68.40 K | $229.11 M |
| 03/25/2026 | $20.60 | $20.38 (-1.07%) | $20.69 | $20.17 | 47.18 K | $233.23 M |
| 03/24/2026 | $19.79 | $20.29 (2.53%) | $20.56 | $19.49 | 65.24 K | $232.20 M |
| 03/23/2026 | $20.22 | $19.98 (-1.19%) | $20.34 | $19.77 | 68.40 K | $228.65 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.
