5 DAY PERFORMANCE
-14.38%
1 MONTH PERFORMANCE
-1.95%
3 MONTH PERFORMANCE
+13.81%
6 MONTH PERFORMANCE
+22.99%
YEAR-TO-DATE PERFORMANCE
+22.04%
1 YEAR PERFORMANCE
+15.08%
Jakks Pacific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.99 | $23.03 (0.17%) | $23.38 | $22.87 | 40.70 K | $265.99 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 | $245.40 M |
| 04/24/2026 | $22.48 | $22.20 (-1.25%) | $22.63 | $21.95 | 35.14 K | $248.31 M |
| 04/23/2026 | $22.62 | $22.60 (-0.09%) | $22.95 | $22.46 | 25.02 K | $252.78 M |
| 04/22/2026 | $22.64 | $22.74 (0.44%) | $22.89 | $22.62 | 27.70 K | $254.35 M |
| 04/21/2026 | $22.72 | $22.55 (-0.75%) | $22.98 | $22.48 | 42.65 K | $252.22 M |
| 04/20/2026 | $22.40 | $22.72 (1.43%) | $23.00 | $22.28 | 76.81 K | $254.12 M |
| 04/17/2026 | $21.98 | $22.54 (2.55%) | $22.90 | $21.98 | 67.03 K | $252.11 M |
| 04/16/2026 | $21.75 | $21.56 (-0.87%) | $21.82 | $21.41 | 64.70 K | $241.15 M |
| 04/15/2026 | $21.88 | $21.70 (-0.82%) | $22.24 | $21.60 | 39.05 K | $242.71 M |
| 04/14/2026 | $21.60 | $21.88 (1.3%) | $22.27 | $21.54 | 47.70 K | $244.73 M |
| 04/13/2026 | $21.70 | $21.65 (-0.23%) | $22.01 | $21.25 | 61.92 K | $242.16 M |
| 04/10/2026 | $22.31 | $21.82 (-2.2%) | $22.34 | $21.60 | 31.02 K | $244.06 M |
| 04/09/2026 | $21.84 | $22.17 (1.51%) | $22.34 | $21.69 | 59.60 K | $247.97 M |
| 04/08/2026 | $21.92 | $21.84 (-0.36%) | $22.33 | $21.67 | 60.04 K | $244.28 M |
| 04/07/2026 | $20.85 | $21.07 (1.06%) | $21.31 | $20.54 | 72.61 K | $235.67 M |
| 04/06/2026 | $20.10 | $21.01 (4.53%) | $21.11 | $20.04 | 70.14 K | $235.00 M |
| 04/02/2026 | $19.76 | $20.17 (2.07%) | $20.89 | $19.41 | 65.31 K | $225.60 M |
| 04/01/2026 | $19.89 | $20.09 (1.01%) | $20.42 | $19.52 | 87.05 K | $224.71 M |
| 03/31/2026 | $19.74 | $19.92 (0.91%) | $20.20 | $19.41 | 67.40 K | $222.81 M |
| 03/30/2026 | $19.80 | $19.50 (-1.52%) | $19.92 | $19.45 | 71.70 K | $218.11 M |
| 03/27/2026 | $19.89 | $19.67 (-1.11%) | $19.99 | $19.52 | 59.12 K | $220.01 M |
| 03/26/2026 | $20.22 | $20.02 (-0.99%) | $20.87 | $19.94 | 68.40 K | $223.92 M |
| 03/25/2026 | $20.60 | $20.38 (-1.07%) | $20.69 | $20.17 | 47.18 K | $227.95 M |
| 03/24/2026 | $19.79 | $20.29 (2.53%) | $20.56 | $19.49 | 65.24 K | $226.94 M |
| 03/23/2026 | $20.22 | $19.98 (-1.19%) | $20.34 | $19.77 | 68.40 K | $223.48 M |
| 03/20/2026 | $19.88 | $19.64 (-1.21%) | $19.97 | $19.51 | 116.51 K | $219.67 M |
| 03/19/2026 | $19.19 | $19.95 (3.96%) | $20.17 | $19.11 | 70.67 K | $223.14 M |
| 03/18/2026 | $19.76 | $19.50 (-1.32%) | $19.86 | $19.27 | 103.32 K | $218.11 M |
| 03/17/2026 | $19.81 | $19.88 (0.35%) | $20.14 | $19.70 | 65.10 K | $222.36 M |
| 03/16/2026 | $19.92 | $19.70 (-1.1%) | $20.26 | $19.65 | 76.61 K | $220.34 M |
| 03/13/2026 | $20.22 | $19.71 (-2.52%) | $20.22 | $19.71 | 77.52 K | $220.46 M |
| 03/12/2026 | $20.28 | $20.10 (-0.89%) | $20.28 | $19.93 | 66.51 K | $224.82 M |
| 03/11/2026 | $20.56 | $20.42 (-0.68%) | $20.57 | $20.22 | 61.04 K | $228.40 M |
| 03/10/2026 | $20.46 | $20.56 (0.49%) | $21.19 | $20.38 | 85.90 K | $229.96 M |
| 03/09/2026 | $20.02 | $20.60 (2.9%) | $20.70 | $19.56 | 100.44 K | $230.41 M |
| 03/06/2026 | $20.29 | $20.32 (0.15%) | $20.50 | $19.91 | 72.53 K | $227.28 M |
| 03/05/2026 | $20.49 | $20.73 (1.17%) | $20.95 | $20.45 | 72.70 K | $231.87 M |
| 03/04/2026 | $20.86 | $20.82 (-0.19%) | $21.48 | $20.68 | 66.34 K | $232.87 M |
| 03/03/2026 | $20.40 | $20.68 (1.37%) | $20.89 | $19.52 | 256.40 K | $231.31 M |
| 03/02/2026 | $21.25 | $21.00 (-1.18%) | $22.46 | $20.74 | 211.20 K | $234.89 M |
| 02/27/2026 | $21.70 | $21.86 (0.74%) | $22.15 | $21.46 | 171.02 K | $244.50 M |
| 02/26/2026 | $22.38 | $22.17 (-0.94%) | $23.25 | $21.94 | 188.00 K | $247.97 M |
| 02/25/2026 | $22.90 | $22.38 (-2.27%) | $23.01 | $22.01 | 273.14 K | $250.32 M |
| 02/24/2026 | $22.30 | $22.88 (2.6%) | $23.25 | $22.27 | 252.00 K | $255.91 M |
| 02/23/2026 | $22.47 | $22.52 (0.22%) | $23.18 | $22.05 | 358.80 K | $251.89 M |
| 02/20/2026 | $20.33 | $22.47 (10.53%) | $23.60 | $20.18 | 756.20 K | $251.33 M |
| 02/19/2026 | $17.69 | $18.16 (2.66%) | $18.34 | $17.23 | 199.93 K | $203.12 M |
| 02/18/2026 | $17.58 | $17.73 (0.85%) | $18.07 | $17.55 | 69.70 K | $198.31 M |
| 02/17/2026 | $17.51 | $17.52 (0.06%) | $17.85 | $17.15 | 98.74 K | $195.96 M |
| 02/13/2026 | $17.54 | $17.40 (-0.8%) | $17.95 | $17.35 | 85.73 K | $194.62 M |
| 02/12/2026 | $17.98 | $17.60 (-2.11%) | $18.18 | $17.23 | 184.18 K | $196.86 M |
| 02/11/2026 | $18.18 | $17.94 (-1.32%) | $18.36 | $17.59 | 102.30 K | $200.66 M |
| 02/10/2026 | $18.29 | $18.37 (0.44%) | $18.49 | $18.18 | 68.96 K | $205.47 M |
| 02/09/2026 | $17.99 | $18.13 (0.78%) | $18.30 | $17.95 | 76.10 K | $202.78 M |
| 02/06/2026 | $18.10 | $18.10 (0%) | $18.50 | $17.85 | 102.32 K | $202.45 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.
