JAKKS Pacific, Inc. (JAKK) Charts

$21.01

$0.27 (-1.27%)
Last update: 10:51 AM EST
Day's range
$20.74
Day's range
$21.44

5 DAY PERFORMANCE

-4.89%

1 MONTH PERFORMANCE

+11.46%

3 MONTH PERFORMANCE

-39.85%

6 MONTH PERFORMANCE

-23.96%

YEAR-TO-DATE PERFORMANCE

-25.36%

1 YEAR PERFORMANCE

+8.13%

JAKKS Pacific, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/19/2025 $20.88 $20.98 (0.48%) $21.18 $20.74 12.36 K
05/16/2025 $21.34 $21.28 (-0.28%) $21.54 $21.17 83.85 K $237.19 M
05/15/2025 $21.97 $21.34 (-2.87%) $22.07 $20.98 136.56 K $237.86 M
05/14/2025 $23.17 $22.09 (-4.66%) $23.17 $21.83 233.50 K $246.22 M
05/13/2025 $22.05 $23.17 (5.08%) $23.35 $21.82 244.10 K $258.25 M
05/12/2025 $20.90 $22.23 (6.36%) $22.71 $20.76 398.00 K $247.78 M
05/09/2025 $19.51 $19.26 (-1.28%) $19.72 $19.19 134.34 K $214.67 M
05/08/2025 $18.75 $19.40 (3.47%) $19.81 $18.59 176.10 K $216.23 M
05/07/2025 $18.01 $18.67 (3.66%) $18.99 $17.90 283.86 K $208.10 M
05/06/2025 $17.87 $17.90 (0.17%) $18.28 $17.75 127.53 K $199.51 M
05/05/2025 $18.36 $18.17 (-1.03%) $18.56 $18.17 135.92 K $202.52 M
05/02/2025 $18.51 $18.74 (1.24%) $19.07 $18.21 152.91 K $208.88 M
05/01/2025 $19.09 $18.42 (-3.51%) $19.57 $18.33 171.01 K $205.31 M
04/30/2025 $22.43 $19.29 (-14%) $22.43 $17.92 323.64 K $215.01 M
04/29/2025 $19.37 $19.46 (0.46%) $19.47 $18.98 183.10 K $216.90 M
04/28/2025 $19.98 $19.54 (-2.2%) $20.29 $19.37 148.11 K $217.79 M
04/25/2025 $20.00 $19.96 (-0.2%) $20.00 $19.60 97.45 K $215.19 M
04/24/2025 $19.29 $20.09 (4.15%) $20.14 $19.25 171.70 K $216.59 M
04/23/2025 $20.15 $19.08 (-5.31%) $20.74 $19.06 169.15 K $205.70 M
04/22/2025 $18.34 $18.70 (1.96%) $18.99 $18.15 212.93 K $201.60 M
04/21/2025 $18.69 $18.09 (-3.21%) $18.69 $17.27 197.20 K $195.03 M
04/17/2025 $18.54 $18.85 (1.67%) $18.93 $18.52 113.85 K $203.22 M
04/16/2025 $18.98 $18.40 (-3.06%) $19.11 $18.10 96.82 K $198.37 M
04/15/2025 $18.80 $19.11 (1.65%) $19.30 $18.50 91.91 K $206.02 M
04/14/2025 $18.56 $18.81 (1.35%) $18.99 $18.25 123.20 K $202.79 M
04/11/2025 $18.60 $18.53 (-0.38%) $18.63 $17.34 177.80 K $199.77 M
04/10/2025 $20.55 $18.66 (-9.2%) $20.65 $18.41 131.80 K $201.17 M
04/09/2025 $18.04 $20.55 (13.91%) $21.01 $17.93 219.80 K $221.55 M
04/08/2025 $20.82 $18.51 (-11.1%) $21.15 $18.30 176.74 K $199.56 M
04/07/2025 $19.67 $19.97 (1.53%) $21.84 $19.00 184.33 K $215.30 M
04/04/2025 $20.51 $20.52 (0.05%) $21.41 $18.95 274.53 K $221.23 M
04/03/2025 $23.13 $21.36 (-7.65%) $23.96 $21.33 175.13 K $230.28 M
04/02/2025 $24.41 $24.80 (1.6%) $25.00 $24.41 59.40 K $267.37 M
04/01/2025 $24.59 $24.79 (0.81%) $25.27 $24.35 68.80 K $267.26 M
03/31/2025 $24.20 $24.67 (1.94%) $24.88 $23.97 74.60 K $265.97 M
03/28/2025 $25.25 $24.56 (-2.73%) $25.25 $24.49 58.12 K $264.78 M
03/27/2025 $25.50 $25.48 (-0.08%) $25.70 $25.21 50.93 K $274.70 M
03/26/2025 $25.70 $25.52 (-0.7%) $25.83 $25.33 71.30 K $275.13 M
03/25/2025 $26.49 $25.86 (-2.38%) $26.49 $25.75 100.20 K $278.80 M
03/24/2025 $24.98 $26.14 (4.64%) $26.18 $24.80 172.60 K $281.82 M
03/21/2025 $24.76 $24.59 (-0.69%) $24.94 $24.54 149.84 K $265.10 M
03/20/2025 $25.04 $25.05 (0.04%) $25.67 $25.00 80.70 K $270.06 M
03/19/2025 $25.75 $25.28 (-1.83%) $25.75 $24.60 116.90 K $272.54 M
03/18/2025 $25.75 $25.05 (-2.72%) $25.75 $24.68 107.30 K $270.06 M
03/17/2025 $24.41 $25.00 (2.42%) $25.14 $24.41 104.30 K $269.53 M
03/14/2025 $24.55 $24.60 (0.2%) $25.00 $24.26 123.34 K $265.21 M
03/13/2025 $26.27 $24.45 (-6.93%) $26.27 $24.42 151.51 K $263.60 M
03/12/2025 $25.60 $25.93 (1.29%) $26.05 $24.97 143.15 K $279.55 M
03/11/2025 $25.07 $25.27 (0.8%) $25.52 $24.43 190.21 K $272.44 M
03/10/2025 $25.57 $24.89 (-2.66%) $26.11 $24.86 232.12 K $268.34 M
03/07/2025 $26.29 $25.69 (-2.28%) $26.46 $25.01 136.50 K $276.96 M
03/06/2025 $25.74 $25.80 (0.23%) $26.16 $25.58 99.02 K $282.30 M
03/05/2025 $25.97 $25.95 (-0.08%) $26.38 $25.42 121.27 K $283.94 M
03/04/2025 $26.60 $25.81 (-2.97%) $26.60 $24.99 330.80 K $282.41 M
03/03/2025 $26.86 $26.93 (0.26%) $27.86 $26.64 232.70 K $294.67 M
02/28/2025 $26.43 $27.08 (2.46%) $27.29 $26.07 228.20 K $296.31 M
02/27/2025 $27.20 $26.42 (-2.87%) $27.36 $26.23 207.60 K $289.09 M
02/26/2025 $27.70 $27.33 (-1.34%) $27.94 $27.23 265.22 K $299.04 M
02/25/2025 $29.00 $27.75 (-4.31%) $29.00 $27.56 377.16 K $303.64 M
02/24/2025 $30.00 $28.83 (-3.9%) $30.43 $28.40 282.13 K $315.46 M
02/21/2025 $30.50 $30.01 (-1.61%) $30.50 $28.31 844.84 K $328.37 M
02/20/2025 $34.70 $34.82 (0.35%) $35.79 $34.68 238.00 K $381.00 M
02/19/2025 $33.76 $34.93 (3.47%) $35.25 $33.70 202.80 K $382.20 M