5 DAY PERFORMANCE
-21.11%
1 MONTH PERFORMANCE
-1.20%
3 MONTH PERFORMANCE
+9.93%
6 MONTH PERFORMANCE
+1.58%
YEAR-TO-DATE PERFORMANCE
+6.93%
1 YEAR PERFORMANCE
-33.35%
Jakks Pacific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $21.70 | $21.86 (0.74%) | $22.15 | $21.46 | 171.01 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 |
| 02/05/2026 | $17.89 | $17.99 (0.56%) | $18.02 | $17.60 | 110.62 K | $201.22 M |
| 02/04/2026 | $18.10 | $18.01 (-0.5%) | $18.60 | $17.82 | 98.57 K | $201.44 M |
| 02/03/2026 | $18.60 | $18.05 (-2.96%) | $18.75 | $17.75 | 120.93 K | $201.89 M |
| 02/02/2026 | $18.26 | $18.65 (2.14%) | $18.80 | $18.26 | 77.32 K | $208.60 M |
| 01/30/2026 | $18.68 | $18.27 (-2.19%) | $18.76 | $18.10 | 100.00 K | $204.35 M |
| 01/29/2026 | $18.81 | $18.80 (-0.05%) | $19.05 | $18.51 | 98.20 K | $210.28 M |
| 01/28/2026 | $18.97 | $18.69 (-1.48%) | $19.13 | $18.56 | 120.71 K | $209.05 M |
| 01/27/2026 | $18.81 | $18.97 (0.85%) | $19.13 | $18.47 | 134.74 K | $212.18 M |
| 01/26/2026 | $18.97 | $18.71 (-1.37%) | $19.12 | $18.67 | 74.74 K | $209.27 M |
| 01/23/2026 | $19.12 | $19.00 (-0.63%) | $19.30 | $18.76 | 82.50 K | $212.52 M |
| 01/22/2026 | $19.19 | $19.18 (-0.05%) | $19.27 | $18.94 | 120.94 K | $214.53 M |
| 01/21/2026 | $18.56 | $19.17 (3.29%) | $19.31 | $18.52 | 134.14 K | $214.42 M |
| 01/20/2026 | $18.99 | $18.50 (-2.58%) | $19.10 | $18.19 | 199.40 K | $206.92 M |
| 01/16/2026 | $19.50 | $19.38 (-0.62%) | $19.56 | $19.17 | 161.92 K | $216.77 M |
| 01/15/2026 | $19.30 | $19.55 (1.3%) | $19.69 | $18.70 | 81.60 K | $218.67 M |
| 01/14/2026 | $18.60 | $19.29 (3.71%) | $19.44 | $18.60 | 116.81 K | $215.76 M |
| 01/13/2026 | $18.25 | $18.71 (2.52%) | $18.75 | $18.11 | 88.63 K | $209.27 M |
| 01/12/2026 | $18.27 | $18.22 (-0.27%) | $18.62 | $18.03 | 76.01 K | $203.79 M |
| 01/09/2026 | $18.53 | $18.14 (-2.1%) | $18.86 | $17.71 | 75.10 K | $202.90 M |
| 01/08/2026 | $18.10 | $18.53 (2.38%) | $18.75 | $18.04 | 79.83 K | $207.26 M |
| 01/07/2026 | $17.53 | $18.28 (4.28%) | $18.38 | $17.50 | 108.90 K | $204.46 M |
| 01/06/2026 | $17.17 | $17.43 (1.51%) | $17.46 | $17.02 | 50.60 K | $194.95 M |
| 01/05/2026 | $17.27 | $17.23 (-0.23%) | $17.52 | $17.18 | 59.90 K | $192.72 M |
| 01/02/2026 | $17.01 | $17.22 (1.23%) | $17.35 | $16.77 | 100.10 K | $192.61 M |
| 12/31/2025 | $16.77 | $16.88 (0.66%) | $16.96 | $16.53 | 89.45 K | $188.80 M |
| 12/30/2025 | $16.67 | $16.75 (0.48%) | $16.86 | $16.54 | 73.60 K | $187.35 M |
| 12/29/2025 | $16.71 | $16.71 (0%) | $17.00 | $16.64 | 97.73 K | $186.90 M |
| 12/26/2025 | $16.75 | $16.77 (0.12%) | $17.00 | $16.63 | 106.20 K | $187.57 M |
| 12/24/2025 | $16.70 | $16.73 (0.18%) | $16.85 | $16.53 | 43.00 K | $187.13 M |
| 12/23/2025 | $17.24 | $16.75 (-2.84%) | $17.47 | $16.75 | 123.40 K | $187.35 M |
| 12/22/2025 | $17.23 | $17.22 (-0.06%) | $17.83 | $17.02 | 175.85 K | $192.61 M |
| 12/19/2025 | $16.85 | $17.12 (1.6%) | $17.22 | $16.82 | 149.80 K | $191.49 M |
| 12/18/2025 | $16.65 | $16.79 (0.84%) | $16.86 | $16.49 | 76.93 K | $187.80 M |
| 12/17/2025 | $16.60 | $16.47 (-0.78%) | $16.76 | $16.38 | 103.91 K | $184.22 M |
| 12/16/2025 | $16.42 | $16.50 (0.49%) | $16.63 | $16.31 | 81.60 K | $184.55 M |
| 12/15/2025 | $16.72 | $16.43 (-1.73%) | $16.72 | $16.24 | 97.60 K | $183.77 M |
| 12/12/2025 | $16.76 | $16.47 (-1.73%) | $16.86 | $16.46 | 88.90 K | $184.22 M |
| 12/11/2025 | $16.78 | $16.68 (-0.6%) | $16.93 | $16.58 | 90.44 K | $186.57 M |
| 12/10/2025 | $16.32 | $16.71 (2.39%) | $16.80 | $16.25 | 86.70 K | $186.90 M |
| 12/09/2025 | $16.40 | $16.36 (-0.24%) | $16.70 | $16.27 | 102.50 K | $182.99 M |
| 12/08/2025 | $16.57 | $16.51 (-0.36%) | $16.83 | $16.13 | 134.50 K | $184.66 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 |
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.
