5 DAY PERFORMANCE
-3.36%
1 MONTH PERFORMANCE
-22.19%
3 MONTH PERFORMANCE
-35.87%
6 MONTH PERFORMANCE
-35.55%
YEAR-TO-DATE PERFORMANCE
-31.47%
1 YEAR PERFORMANCE
+4.21%
JAKKS Pacific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $22.43 | $19.29 (-14%) | $22.43 | $17.92 | 323,255 | $207.97 M |
| 04/29/2025 | $19.37 | $19.46 (0.46%) | $19.47 | $18.98 | 183,100 | $209.80 M |
| 04/28/2025 | $19.98 | $19.54 (-2.2%) | $20.29 | $19.37 | 148,106 | $210.66 M |
| 04/25/2025 | $20.00 | $19.96 (-0.2%) | $20.00 | $19.60 | 97,447 | $215.19 M |
| 04/24/2025 | $19.29 | $20.09 (4.15%) | $20.14 | $19.25 | 171,700 | $216.59 M |
| 04/23/2025 | $20.15 | $19.08 (-5.31%) | $20.74 | $19.06 | 169,146 | $205.70 M |
| 04/22/2025 | $18.34 | $18.70 (1.96%) | $18.99 | $18.15 | 212,927 | $201.60 M |
| 04/21/2025 | $18.69 | $18.09 (-3.21%) | $18.69 | $17.27 | 197,200 | $195.03 M |
| 04/17/2025 | $18.54 | $18.85 (1.67%) | $18.93 | $18.52 | 113,848 | $203.22 M |
| 04/16/2025 | $18.98 | $18.40 (-3.06%) | $19.11 | $18.10 | 96,815 | $198.37 M |
| 04/15/2025 | $18.80 | $19.11 (1.65%) | $19.30 | $18.50 | 91,910 | $206.02 M |
| 04/14/2025 | $18.56 | $18.81 (1.35%) | $18.99 | $18.25 | 123,200 | $202.79 M |
| 04/11/2025 | $18.60 | $18.53 (-0.38%) | $18.63 | $17.34 | 177,800 | $199.77 M |
| 04/10/2025 | $20.55 | $18.66 (-9.2%) | $20.65 | $18.41 | 131,800 | $201.17 M |
| 04/09/2025 | $18.04 | $20.55 (13.91%) | $21.01 | $17.93 | 219,800 | $221.55 M |
| 04/08/2025 | $20.82 | $18.51 (-11.1%) | $21.15 | $18.30 | 176,742 | $199.56 M |
| 04/07/2025 | $19.67 | $19.97 (1.53%) | $21.84 | $19.00 | 184,334 | $215.30 M |
| 04/04/2025 | $20.51 | $20.52 (0.05%) | $21.41 | $18.95 | 274,525 | $221.23 M |
| 04/03/2025 | $23.13 | $21.36 (-7.65%) | $23.96 | $21.33 | 175,125 | $230.28 M |
| 04/02/2025 | $24.41 | $24.80 (1.6%) | $25.00 | $24.41 | 59,400 | $267.37 M |
| 04/01/2025 | $24.59 | $24.79 (0.81%) | $25.27 | $24.35 | 68,800 | $267.26 M |
| 03/31/2025 | $24.20 | $24.67 (1.94%) | $24.88 | $23.97 | 74,600 | $265.97 M |
| 03/28/2025 | $25.25 | $24.56 (-2.73%) | $25.25 | $24.49 | 58,124 | $264.78 M |
| 03/27/2025 | $25.50 | $25.48 (-0.08%) | $25.70 | $25.21 | 50,929 | $274.70 M |
| 03/26/2025 | $25.70 | $25.52 (-0.7%) | $25.83 | $25.33 | 71,300 | $275.13 M |
| 03/25/2025 | $26.49 | $25.86 (-2.38%) | $26.49 | $25.75 | 100,204 | $278.80 M |
| 03/24/2025 | $24.98 | $26.14 (4.64%) | $26.18 | $24.80 | 172,600 | $281.82 M |
| 03/21/2025 | $24.76 | $24.59 (-0.69%) | $24.94 | $24.54 | 149,835 | $265.10 M |
| 03/20/2025 | $25.04 | $25.05 (0.04%) | $25.67 | $25.00 | 80,701 | $270.06 M |
| 03/19/2025 | $25.75 | $25.28 (-1.83%) | $25.75 | $24.60 | 116,900 | $272.54 M |
| 03/18/2025 | $25.75 | $25.05 (-2.72%) | $25.75 | $24.68 | 107,300 | $270.06 M |
| 03/17/2025 | $24.41 | $25.00 (2.42%) | $25.14 | $24.41 | 104,300 | $269.53 M |
| 03/14/2025 | $24.55 | $24.60 (0.2%) | $25.00 | $24.26 | 123,339 | $265.21 M |
| 03/13/2025 | $26.27 | $24.45 (-6.93%) | $26.27 | $24.42 | 151,514 | $263.60 M |
| 03/12/2025 | $25.60 | $25.93 (1.29%) | $26.05 | $24.97 | 143,148 | $279.55 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 |
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.
