5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
+13.12%
3 MONTH PERFORMANCE
+0.21%
6 MONTH PERFORMANCE
-0.58%
YEAR-TO-DATE PERFORMANCE
+12.38%
1 YEAR PERFORMANCE
-35.08%
JAKKS Pacific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $18.81 | $18.97 (0.85%) | $19.13 | $18.47 | 134.72 K | $212.18 M |
| 01/26/2026 | $18.97 | $18.71 (-1.37%) | $19.12 | $18.67 | 74.74 K | $209.27 M |
| 01/23/2026 | $19.12 | $19.00 (-0.63%) | $19.30 | $18.76 | 82.50 K | $212.52 M |
| 01/22/2026 | $19.19 | $19.18 (-0.05%) | $19.27 | $18.94 | 120.94 K | $214.53 M |
| 01/21/2026 | $18.56 | $19.17 (3.29%) | $19.31 | $18.52 | 134.14 K | $214.42 M |
| 01/20/2026 | $18.99 | $18.50 (-2.58%) | $19.10 | $18.19 | 199.40 K | $206.92 M |
| 01/16/2026 | $19.50 | $19.38 (-0.62%) | $19.56 | $19.17 | 161.92 K | $216.77 M |
| 01/15/2026 | $19.30 | $19.55 (1.3%) | $19.69 | $18.70 | 81.60 K | $218.67 M |
| 01/14/2026 | $18.60 | $19.29 (3.71%) | $19.44 | $18.60 | 116.81 K | $215.76 M |
| 01/13/2026 | $18.25 | $18.71 (2.52%) | $18.75 | $18.11 | 88.63 K | $209.27 M |
| 01/12/2026 | $18.27 | $18.22 (-0.27%) | $18.62 | $18.03 | 76.01 K | $203.79 M |
| 01/09/2026 | $18.53 | $18.14 (-2.1%) | $18.86 | $17.71 | 75.10 K | $202.90 M |
| 01/08/2026 | $18.10 | $18.53 (2.38%) | $18.75 | $18.04 | 79.83 K | $207.26 M |
| 01/07/2026 | $17.53 | $18.28 (4.28%) | $18.38 | $17.50 | 108.90 K | $204.46 M |
| 01/06/2026 | $17.17 | $17.43 (1.51%) | $17.46 | $17.02 | 50.60 K | $194.95 M |
| 01/05/2026 | $17.27 | $17.23 (-0.23%) | $17.52 | $17.18 | 59.90 K | $192.72 M |
| 01/02/2026 | $17.01 | $17.22 (1.23%) | $17.35 | $16.77 | 100.10 K | $192.61 M |
| 12/31/2025 | $16.77 | $16.88 (0.66%) | $16.96 | $16.53 | 89.45 K | $188.80 M |
| 12/30/2025 | $16.67 | $16.75 (0.48%) | $16.86 | $16.54 | 73.60 K | $187.35 M |
| 12/29/2025 | $16.71 | $16.71 (0%) | $17.00 | $16.64 | 97.73 K | $186.90 M |
| 12/26/2025 | $16.75 | $16.77 (0.12%) | $17.00 | $16.63 | 106.20 K | $187.57 M |
| 12/24/2025 | $16.70 | $16.73 (0.18%) | $16.85 | $16.53 | 43.00 K | $187.13 M |
| 12/23/2025 | $17.24 | $16.75 (-2.84%) | $17.47 | $16.75 | 123.40 K | $187.35 M |
| 12/22/2025 | $17.23 | $17.22 (-0.06%) | $17.83 | $17.02 | 175.85 K | $192.61 M |
| 12/19/2025 | $16.85 | $17.12 (1.6%) | $17.22 | $16.82 | 149.80 K | $191.49 M |
| 12/18/2025 | $16.65 | $16.79 (0.84%) | $16.86 | $16.49 | 76.93 K | $187.80 M |
| 12/17/2025 | $16.60 | $16.47 (-0.78%) | $16.76 | $16.38 | 103.91 K | $184.22 M |
| 12/16/2025 | $16.42 | $16.50 (0.49%) | $16.63 | $16.31 | 81.60 K | $184.55 M |
| 12/15/2025 | $16.72 | $16.43 (-1.73%) | $16.72 | $16.24 | 97.60 K | $183.77 M |
| 12/12/2025 | $16.76 | $16.47 (-1.73%) | $16.86 | $16.46 | 88.90 K | $184.22 M |
| 12/11/2025 | $16.78 | $16.68 (-0.6%) | $16.93 | $16.58 | 90.44 K | $186.57 M |
| 12/10/2025 | $16.32 | $16.71 (2.39%) | $16.80 | $16.25 | 86.70 K | $186.90 M |
| 12/09/2025 | $16.40 | $16.36 (-0.24%) | $16.70 | $16.27 | 102.50 K | $182.99 M |
| 12/08/2025 | $16.57 | $16.51 (-0.36%) | $16.83 | $16.13 | 134.50 K | $184.66 M |
| 12/05/2025 | $16.53 | $16.57 (0.24%) | $16.82 | $16.53 | 30.60 K | $185.34 M |
| 12/04/2025 | $16.76 | $16.61 (-0.89%) | $16.90 | $16.56 | 69.31 K | $185.78 M |
| 12/03/2025 | $16.33 | $17.00 (4.1%) | $17.02 | $16.33 | 84.10 K | $190.15 M |
| 12/02/2025 | $16.46 | $16.23 (-1.4%) | $16.49 | $16.13 | 98.51 K | $181.53 M |
| 12/01/2025 | $16.39 | $16.42 (0.18%) | $16.80 | $16.34 | 68.56 K | $183.66 M |
| 11/28/2025 | $16.77 | $16.43 (-2.03%) | $16.77 | $15.32 | 63.63 K | $183.77 M |
| 11/26/2025 | $16.20 | $16.86 (4.07%) | $16.93 | $16.20 | 119.63 K | $188.58 M |
| 11/25/2025 | $15.67 | $16.30 (4.02%) | $16.39 | $15.67 | 81.00 K | $182.32 M |
| 11/24/2025 | $15.58 | $15.55 (-0.19%) | $15.81 | $15.38 | 144.61 K | $173.93 M |
| 11/21/2025 | $15.04 | $15.68 (4.26%) | $15.76 | $15.04 | 72.20 K | $175.38 M |
| 11/20/2025 | $15.26 | $15.01 (-1.64%) | $15.47 | $14.98 | 113.30 K | $167.89 M |
| 11/19/2025 | $15.42 | $15.02 (-2.59%) | $15.59 | $14.87 | 106.03 K | $168.00 M |
| 11/18/2025 | $15.82 | $15.46 (-2.28%) | $15.95 | $15.27 | 105.90 K | $172.92 M |
| 11/17/2025 | $16.66 | $15.80 (-5.16%) | $16.68 | $15.77 | 130.82 K | $176.72 M |
| 11/14/2025 | $16.79 | $16.66 (-0.77%) | $17.16 | $16.40 | 233.30 K | $186.34 M |
| 11/13/2025 | $16.97 | $16.92 (-0.29%) | $17.29 | $16.56 | 105.30 K | $189.25 M |
| 11/12/2025 | $17.01 | $16.98 (-0.18%) | $17.41 | $16.86 | 145.20 K | $189.92 M |
| 11/11/2025 | $17.00 | $16.99 (-0.06%) | $17.36 | $16.86 | 142.70 K | $190.03 M |
| 11/10/2025 | $17.18 | $17.00 (-1.05%) | $17.18 | $16.85 | 148.40 K | $190.15 M |
| 11/07/2025 | $16.71 | $16.78 (0.42%) | $16.98 | $16.59 | 133.82 K | $187.68 M |
| 11/06/2025 | $17.82 | $16.75 (-6%) | $17.82 | $16.70 | 207.22 K | $187.35 M |
| 11/05/2025 | $16.81 | $17.73 (5.47%) | $17.83 | $16.66 | 187.04 K | $198.31 M |
| 11/04/2025 | $16.46 | $16.81 (2.13%) | $16.87 | $16.41 | 128.70 K | $188.02 M |
| 11/03/2025 | $17.10 | $16.76 (-1.99%) | $17.10 | $16.61 | 214.74 K | $187.46 M |
| 10/31/2025 | $15.92 | $17.00 (6.78%) | $17.04 | $15.50 | 287.34 K | $189.48 M |
| 10/30/2025 | $17.83 | $17.92 (0.5%) | $18.20 | $17.78 | 132.60 K | $199.74 M |
| 10/29/2025 | $18.67 | $17.84 (-4.45%) | $18.67 | $17.75 | 115.97 K | $198.84 M |
| 10/28/2025 | $18.93 | $18.69 (-1.27%) | $19.44 | $18.47 | 100.25 K | $208.32 M |
| 10/27/2025 | $19.37 | $18.93 (-2.27%) | $19.75 | $18.91 | 98.20 K | $210.99 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.
