5 DAY PERFORMANCE
+11.02%
1 MONTH PERFORMANCE
-13.58%
3 MONTH PERFORMANCE
+3.33%
6 MONTH PERFORMANCE
+21.57%
YEAR-TO-DATE PERFORMANCE
+1.31%
1 YEAR PERFORMANCE
+9.73%
JAKKS Pacific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.60 | $25.93 (1.29%) | $26.05 | $24.97 | 143,148 | $270.06 M |
| 03/11/2025 | $25.07 | $25.27 (0.8%) | $25.52 | $24.43 | 190,208 | $272.44 M |
| 03/10/2025 | $25.57 | $24.89 (-2.66%) | $26.11 | $24.86 | 232,123 | $268.34 M |
| 03/07/2025 | $26.29 | $25.69 (-2.28%) | $26.46 | $25.01 | 136,500 | $276.96 M |
| 03/06/2025 | $25.74 | $25.80 (0.23%) | $26.16 | $25.58 | 99,015 | $282.30 M |
| 03/05/2025 | $25.97 | $25.95 (-0.08%) | $26.38 | $25.42 | 121,270 | $283.94 M |
| 03/04/2025 | $26.60 | $25.81 (-2.97%) | $26.60 | $24.99 | 330,801 | $282.41 M |
| 03/03/2025 | $26.86 | $26.93 (0.26%) | $27.86 | $26.64 | 232,700 | $294.67 M |
| 02/28/2025 | $26.43 | $27.08 (2.46%) | $27.29 | $26.07 | 228,200 | $296.31 M |
| 02/27/2025 | $27.20 | $26.42 (-2.87%) | $27.36 | $26.23 | 207,600 | $289.09 M |
| 02/26/2025 | $27.70 | $27.33 (-1.34%) | $27.94 | $27.23 | 265,222 | $299.04 M |
| 02/25/2025 | $29.00 | $27.75 (-4.31%) | $29.00 | $27.56 | 377,156 | $303.64 M |
| 02/24/2025 | $30.00 | $28.83 (-3.9%) | $30.43 | $28.40 | 282,131 | $315.46 M |
| 02/21/2025 | $30.50 | $30.01 (-1.61%) | $30.50 | $28.31 | 844,840 | $328.37 M |
| 02/20/2025 | $34.70 | $34.82 (0.35%) | $35.79 | $34.68 | 238,000 | $381.00 M |
| 02/19/2025 | $33.76 | $34.93 (3.47%) | $35.25 | $33.70 | 202,804 | $382.20 M |
| 02/18/2025 | $34.11 | $33.95 (-0.47%) | $34.58 | $33.85 | 138,900 | $371.48 M |
| 02/14/2025 | $34.21 | $34.07 (-0.41%) | $34.50 | $33.47 | 130,800 | $372.79 M |
| 02/13/2025 | $33.00 | $34.03 (3.12%) | $34.22 | $32.95 | 106,100 | $372.36 M |
| 02/12/2025 | $32.20 | $33.00 (2.48%) | $33.13 | $32.20 | 104,947 | $361.09 M |
| 02/11/2025 | $32.50 | $32.38 (-0.37%) | $32.84 | $32.29 | 93,500 | $354.30 M |
| 02/10/2025 | $33.11 | $32.63 (-1.45%) | $33.40 | $32.46 | 131,601 | $357.04 M |
| 02/07/2025 | $32.83 | $33.10 (0.82%) | $33.45 | $32.30 | 170,542 | $362.18 M |
| 02/06/2025 | $32.50 | $32.94 (1.35%) | $33.10 | $32.09 | 125,500 | $360.43 M |
| 02/05/2025 | $30.59 | $32.46 (6.11%) | $32.68 | $30.59 | 145,938 | $355.18 M |
| 02/04/2025 | $29.80 | $30.35 (1.85%) | $30.43 | $29.80 | 96,120 | $332.09 M |
| 02/03/2025 | $29.49 | $29.65 (0.54%) | $29.98 | $28.58 | 147,800 | $324.43 M |
| 01/31/2025 | $30.34 | $30.08 (-0.86%) | $30.80 | $29.81 | 138,000 | $329.14 M |
| 01/30/2025 | $29.82 | $30.21 (1.31%) | $30.97 | $29.82 | 92,331 | $330.56 M |
| 01/29/2025 | $29.46 | $29.87 (1.39%) | $29.98 | $29.43 | 59,500 | $326.84 M |
| 01/28/2025 | $29.01 | $29.43 (1.45%) | $29.71 | $29.00 | 88,735 | $322.02 M |
| 01/27/2025 | $28.31 | $29.22 (3.21%) | $29.64 | $28.28 | 143,100 | $319.73 M |
| 01/24/2025 | $28.02 | $28.45 (1.53%) | $28.53 | $27.76 | 89,700 | $311.30 M |
| 01/23/2025 | $28.20 | $28.02 (-0.64%) | $28.41 | $27.91 | 61,400 | $306.59 M |
| 01/22/2025 | $28.33 | $28.45 (0.42%) | $28.80 | $28.08 | 113,436 | $311.30 M |
| 01/21/2025 | $27.77 | $28.27 (1.8%) | $28.61 | $27.77 | 87,722 | $309.33 M |
| 01/17/2025 | $27.45 | $27.70 (0.91%) | $27.77 | $27.21 | 47,531 | $303.09 M |
| 01/16/2025 | $27.73 | $27.27 (-1.66%) | $27.73 | $27.17 | 63,415 | $298.39 M |
| 01/15/2025 | $27.20 | $27.62 (1.54%) | $27.97 | $27.10 | 57,637 | $302.22 M |
| 01/14/2025 | $27.78 | $27.04 (-2.66%) | $27.80 | $26.89 | 54,007 | $295.87 M |
| 01/13/2025 | $27.05 | $27.68 (2.33%) | $27.77 | $26.36 | 57,100 | $302.87 M |
| 01/10/2025 | $28.16 | $27.73 (-1.53%) | $28.36 | $27.46 | 96,400 | $303.42 M |
| 01/08/2025 | $28.52 | $28.44 (-0.28%) | $28.60 | $27.98 | 67,416 | $311.19 M |
| 01/07/2025 | $28.59 | $28.71 (0.42%) | $29.30 | $28.37 | 115,142 | $314.14 M |
| 01/06/2025 | $28.48 | $28.52 (0.14%) | $29.77 | $28.41 | 82,000 | $312.07 M |
| 01/03/2025 | $28.15 | $28.39 (0.85%) | $28.54 | $27.99 | 73,800 | $310.64 M |
| 01/02/2025 | $28.40 | $28.07 (-1.16%) | $28.40 | $27.58 | 66,100 | $307.14 M |
| 12/31/2024 | $27.41 | $28.15 (2.7%) | $28.32 | $27.33 | 145,594 | $308.02 M |
| 12/30/2024 | $27.36 | $27.15 (-0.77%) | $27.38 | $26.71 | 39,800 | $297.08 M |
| 12/27/2024 | $28.05 | $27.42 (-2.25%) | $28.07 | $27.12 | 87,847 | $300.03 M |
| 12/26/2024 | $27.23 | $27.87 (2.35%) | $28.00 | $26.91 | 53,747 | $304.95 M |
| 12/24/2024 | $27.00 | $27.23 (0.85%) | $27.56 | $26.70 | 82,127 | $297.95 M |
| 12/23/2024 | $26.30 | $27.09 (3%) | $27.16 | $25.91 | 117,900 | $296.42 M |
| 12/20/2024 | $25.32 | $26.31 (3.91%) | $26.78 | $25.32 | 93,500 | $287.88 M |
| 12/19/2024 | $25.75 | $25.57 (-0.7%) | $26.10 | $25.35 | 59,205 | $279.79 M |
| 12/18/2024 | $26.89 | $25.63 (-4.69%) | $26.90 | $25.63 | 58,438 | $280.44 M |
| 12/17/2024 | $26.65 | $26.62 (-0.11%) | $26.87 | $26.10 | 40,000 | $291.28 M |
| 12/16/2024 | $26.54 | $26.60 (0.23%) | $27.07 | $26.50 | 40,400 | $291.06 M |
| 12/13/2024 | $27.75 | $26.76 (-3.57%) | $27.75 | $26.60 | 56,300 | $292.81 M |
| 12/12/2024 | $27.83 | $27.60 (-0.83%) | $28.01 | $27.45 | 67,336 | $302.00 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.
