5 DAY PERFORMANCE
-15.26%
1 MONTH PERFORMANCE
-17.93%
3 MONTH PERFORMANCE
-7.00%
6 MONTH PERFORMANCE
+4.89%
YEAR-TO-DATE PERFORMANCE
+22.04%
1 YEAR PERFORMANCE
+14.44%
Jakks Pacific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $25.99 | $26.02 (0.12%) | $26.25 | $25.51 | 83.94 K | $297.80 M |
| 08/03/2026 | $26.94 | $26.08 (-3.19%) | $27.22 | $26.01 | 162.32 K | $298.49 M |
| 07/31/2026 | $26.38 | $26.33 (-0.19%) | $26.68 | $25.72 | 150.80 K | $301.35 M |
| 07/30/2026 | $26.46 | $26.39 (-0.26%) | $26.82 | $26.01 | 138.22 K | $302.03 M |
| 07/29/2026 | $26.42 | $26.51 (0.34%) | $26.59 | $25.75 | 109.20 K | $303.41 M |
| 07/28/2026 | $25.96 | $26.63 (2.58%) | $26.75 | $25.55 | 146.90 K | $304.78 M |
| 07/27/2026 | $24.87 | $25.92 (4.22%) | $26.32 | $24.79 | 174.97 K | $296.65 M |
| 07/24/2026 | $21.68 | $24.50 (13.01%) | $25.52 | $21.63 | 269.60 K | $280.40 M |
| 07/23/2026 | $24.06 | $23.81 (-1.04%) | $24.29 | $23.41 | 188.40 K | $272.51 M |
| 07/22/2026 | $24.44 | $24.47 (0.12%) | $24.62 | $24.24 | 55.40 K | $280.06 M |
| 07/21/2026 | $24.08 | $24.41 (1.37%) | $24.74 | $23.95 | 61.32 K | $279.37 M |
| 07/20/2026 | $24.42 | $24.08 (-1.39%) | $24.46 | $23.93 | 67.80 K | $275.60 M |
| 07/17/2026 | $24.69 | $24.23 (-1.86%) | $25.25 | $24.16 | 68.60 K | $277.29 M |
| 07/16/2026 | $23.06 | $24.84 (7.72%) | $25.08 | $22.92 | 192.82 K | $284.27 M |
| 07/15/2026 | $22.93 | $22.92 (-0.04%) | $23.45 | $22.72 | 50.00 K | $262.30 M |
| 07/14/2026 | $23.14 | $22.80 (-1.47%) | $23.42 | $22.58 | 51.73 K | $260.92 M |
| 07/13/2026 | $22.87 | $22.64 (-1.01%) | $23.40 | $22.64 | 69.90 K | $259.09 M |
| 07/10/2026 | $22.16 | $22.73 (2.57%) | $22.87 | $22.04 | 44.33 K | $260.12 M |
| 07/09/2026 | $21.81 | $22.08 (1.24%) | $22.14 | $21.45 | 33.50 K | $252.68 M |
| 07/08/2026 | $22.67 | $21.92 (-3.31%) | $22.67 | $21.80 | 45.11 K | $250.85 M |
| 07/07/2026 | $22.93 | $22.76 (-0.74%) | $23.80 | $22.45 | 60.93 K | $260.47 M |
| 07/06/2026 | $23.34 | $22.79 (-2.36%) | $23.55 | $22.76 | 70.15 K | $260.81 M |
| 07/02/2026 | $23.54 | $23.44 (-0.42%) | $23.75 | $23.35 | 35.24 K | $268.25 M |
| 07/01/2026 | $23.33 | $23.34 (0.04%) | $23.52 | $23.17 | 33.60 K | $267.10 M |
| 06/30/2026 | $23.66 | $23.28 (-1.61%) | $23.74 | $23.11 | 51.23 K | $266.42 M |
| 06/29/2026 | $23.80 | $23.73 (-0.29%) | $23.80 | $22.98 | 67.13 K | $271.57 M |
| 06/26/2026 | $23.12 | $23.90 (3.37%) | $24.00 | $22.96 | 232.06 K | $273.51 M |
| 06/25/2026 | $22.80 | $23.22 (1.84%) | $23.51 | $22.51 | 71.30 K | $265.73 M |
| 06/24/2026 | $22.35 | $22.80 (2.01%) | $22.86 | $22.26 | 55.50 K | $260.92 M |
| 06/23/2026 | $22.08 | $22.23 (0.68%) | $22.32 | $21.80 | 33.43 K | $254.40 M |
| 06/22/2026 | $22.14 | $22.01 (-0.59%) | $22.29 | $21.90 | 38.37 K | $251.88 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.
