5 DAY PERFORMANCE
-4.75%
1 MONTH PERFORMANCE
+1.23%
3 MONTH PERFORMANCE
+5.74%
6 MONTH PERFORMANCE
+45.49%
YEAR-TO-DATE PERFORMANCE
-3.77%
1 YEAR PERFORMANCE
-18.84%
JAKKS Pacific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $27.78 | $27.04 (-2.66%) | $27.80 | $26.89 | 54,007 | $295.76 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 |
| 12/11/2024 | $28.09 | $28.11 (0.07%) | $28.47 | $27.62 | 56,717 | $307.58 M |
| 12/10/2024 | $27.80 | $27.73 (-0.25%) | $28.00 | $26.88 | 52,600 | $303.42 M |
| 12/09/2024 | $27.80 | $27.63 (-0.61%) | $28.13 | $27.50 | 51,900 | $302.33 M |
| 12/06/2024 | $29.11 | $27.97 (-3.92%) | $29.13 | $27.97 | 30,800 | $306.05 M |
| 12/05/2024 | $28.52 | $28.85 (1.16%) | $29.03 | $28.52 | 38,300 | $315.68 M |
| 12/04/2024 | $28.30 | $28.66 (1.27%) | $28.68 | $28.00 | 69,000 | $313.60 M |
| 12/03/2024 | $29.53 | $28.28 (-4.23%) | $29.55 | $28.28 | 75,900 | $309.44 M |
| 12/02/2024 | $29.25 | $29.51 (0.89%) | $29.60 | $28.50 | 169,137 | $322.90 M |
| 11/29/2024 | $28.26 | $29.13 (3.08%) | $29.20 | $28.26 | 55,941 | $318.74 M |
| 11/27/2024 | $28.10 | $28.00 (-0.36%) | $28.24 | $27.69 | 59,400 | $306.38 M |
| 11/26/2024 | $28.05 | $27.90 (-0.53%) | $28.20 | $27.68 | 96,100 | $305.28 M |
| 11/25/2024 | $27.87 | $28.25 (1.36%) | $28.95 | $27.87 | 217,906 | $309.11 M |
| 11/22/2024 | $27.80 | $27.79 (-0.04%) | $28.41 | $27.78 | 65,231 | $304.08 M |
| 11/21/2024 | $28.54 | $27.74 (-2.8%) | $28.62 | $27.20 | 143,600 | $303.53 M |
| 11/20/2024 | $27.68 | $28.42 (2.67%) | $28.53 | $27.39 | 86,363 | $310.97 M |
| 11/19/2024 | $27.01 | $27.63 (2.3%) | $27.65 | $26.53 | 121,856 | $302.33 M |
| 11/18/2024 | $27.13 | $27.09 (-0.15%) | $27.43 | $26.85 | 122,200 | $296.42 M |
| 11/15/2024 | $27.75 | $27.10 (-2.34%) | $27.75 | $26.42 | 264,077 | $296.53 M |
| 11/14/2024 | $28.58 | $28.38 (-0.7%) | $28.80 | $28.13 | 70,992 | $310.53 M |
| 11/13/2024 | $29.41 | $28.53 (-2.99%) | $29.43 | $28.51 | 88,746 | $312.18 M |
| 11/12/2024 | $30.20 | $29.48 (-2.38%) | $30.36 | $29.00 | 101,723 | $322.57 M |
| 11/11/2024 | $30.46 | $30.46 (0%) | $30.59 | $29.82 | 99,200 | $333.29 M |
| 11/08/2024 | $30.52 | $30.26 (-0.85%) | $30.83 | $29.88 | 93,142 | $326.84 M |
| 11/07/2024 | $29.97 | $30.41 (1.47%) | $30.75 | $29.82 | 110,400 | $328.46 M |
| 11/06/2024 | $31.49 | $29.97 (-4.83%) | $31.49 | $27.82 | 241,268 | $323.71 M |
| 11/05/2024 | $30.50 | $30.41 (-0.3%) | $31.05 | $30.33 | 154,900 | $328.46 M |
| 11/04/2024 | $30.00 | $30.50 (1.67%) | $30.52 | $29.38 | 130,812 | $329.43 M |
| 11/01/2024 | $31.92 | $29.93 (-6.23%) | $31.92 | $29.76 | 168,146 | $323.27 M |
| 10/31/2024 | $32.10 | $31.55 (-1.71%) | $33.17 | $30.58 | 478,807 | $340.77 M |
| 10/30/2024 | $27.30 | $27.46 (0.59%) | $27.70 | $27.13 | 112,906 | $296.60 M |
| 10/29/2024 | $26.56 | $27.43 (3.28%) | $27.46 | $26.27 | 62,992 | $296.27 M |
| 10/28/2024 | $26.52 | $26.58 (0.23%) | $26.82 | $26.37 | 53,613 | $287.09 M |
| 10/25/2024 | $25.21 | $26.20 (3.93%) | $26.24 | $25.10 | 85,500 | $282.99 M |
| 10/24/2024 | $25.08 | $24.94 (-0.56%) | $25.37 | $24.67 | 56,100 | $269.38 M |
| 10/23/2024 | $25.10 | $25.06 (-0.16%) | $25.27 | $24.74 | 57,309 | $270.67 M |
| 10/22/2024 | $25.55 | $25.28 (-1.06%) | $25.63 | $24.84 | 80,100 | $261.75 M |
| 10/21/2024 | $26.05 | $25.71 (-1.31%) | $26.14 | $25.67 | 46,900 | $266.20 M |
| 10/18/2024 | $26.45 | $26.00 (-1.7%) | $26.59 | $25.91 | 83,800 | $280.83 M |
| 10/17/2024 | $26.07 | $26.35 (1.07%) | $26.35 | $25.80 | 58,806 | $284.61 M |
| 10/16/2024 | $26.01 | $26.08 (0.27%) | $26.33 | $25.96 | 66,900 | $270.03 M |
| 10/15/2024 | $25.54 | $25.70 (0.63%) | $26.26 | $25.52 | 51,300 | $266.10 M |
| 10/14/2024 | $26.75 | $25.62 (-4.22%) | $26.75 | $25.37 | 40,339 | $276.72 M |