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 |
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.
