-
5 DAY PERFORMANCE
+2.58% -
1 MONTH PERFORMANCE
+10.89% -
3 MONTH PERFORMANCE
+18.51% -
6 MONTH PERFORMANCE
+47.58% -
YEAR-TO-DATE PERFORMANCE
-21.83% -
1 YEAR PERFORMANCE
-8.89%
JAKKS Pacific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $27.80 | $27.79 (-0.04%) | $28.41 | $27.78 | 64,735 | $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 |
| 10/11/2024 | $26.40 | $26.54 (0.53%) | $26.83 | $26.19 | 66,300 | $286.66 M |
| 10/10/2024 | $25.21 | $26.23 (4.05%) | $26.32 | $24.97 | 101,333 | $271.59 M |
| 10/09/2024 | $25.27 | $25.52 (0.99%) | $25.74 | $25.08 | 17,800 | $275.64 M |
| 10/08/2024 | $25.24 | $25.25 (0.04%) | $25.34 | $24.69 | 32,800 | $261.44 M |
| 10/07/2024 | $25.62 | $25.03 (-2.3%) | $25.76 | $24.78 | 36,714 | $259.16 M |
| 10/04/2024 | $24.97 | $25.62 (2.6%) | $25.72 | $24.80 | 36,200 | $265.27 M |
| 10/03/2024 | $25.11 | $24.75 (-1.43%) | $25.32 | $24.63 | 33,342 | $267.32 M |
| 10/02/2024 | $25.82 | $25.34 (-1.86%) | $25.82 | $25.30 | 24,545 | $262.37 M |
| 10/01/2024 | $25.44 | $25.72 (1.1%) | $25.79 | $25.20 | 41,704 | $266.30 M |
| 09/30/2024 | $25.63 | $25.52 (-0.43%) | $25.96 | $25.28 | 27,101 | $275.64 M |
| 09/27/2024 | $25.70 | $25.79 (0.35%) | $26.15 | $25.31 | 65,908 | $267.03 M |
| 09/26/2024 | $24.90 | $25.03 (0.52%) | $25.35 | $24.90 | 37,218 | $259.16 M |
| 09/25/2024 | $25.27 | $24.86 (-1.62%) | $25.30 | $24.83 | 46,014 | $257.40 M |
| 09/24/2024 | $25.55 | $25.54 (-0.04%) | $25.55 | $24.90 | 68,700 | $264.44 M |
| 09/23/2024 | $26.19 | $25.32 (-3.32%) | $26.19 | $25.04 | 53,812 | $273.48 M |
| 09/20/2024 | $25.92 | $25.88 (-0.15%) | $26.43 | $25.44 | 227,505 | $279.53 M |
| 09/19/2024 | $26.59 | $26.15 (-1.65%) | $26.59 | $25.86 | 68,900 | $282.45 M |
| 09/18/2024 | $25.02 | $25.95 (3.72%) | $26.48 | $25.02 | 98,800 | $280.29 M |
| 09/17/2024 | $24.66 | $24.96 (1.22%) | $25.06 | $24.23 | 125,200 | $269.59 M |
| 09/16/2024 | $23.50 | $23.81 (1.32%) | $24.02 | $23.50 | 43,106 | $246.53 M |
| 09/13/2024 | $23.55 | $23.48 (-0.3%) | $23.88 | $23.25 | 62,504 | $253.61 M |
| 09/12/2024 | $23.57 | $23.46 (-0.47%) | $23.74 | $23.38 | 31,847 | $253.39 M |
| 09/11/2024 | $23.98 | $23.30 (-2.84%) | $23.98 | $23.07 | 48,800 | $241.25 M |
| 09/10/2024 | $23.95 | $24.13 (0.75%) | $24.28 | $23.79 | 83,309 | $260.63 M |
| 09/09/2024 | $23.26 | $23.74 (2.06%) | $24.15 | $23.26 | 63,518 | $256.42 M |
| 09/06/2024 | $24.06 | $23.46 (-2.49%) | $24.20 | $23.17 | 55,300 | $242.90 M |
| 09/05/2024 | $24.14 | $24.08 (-0.25%) | $24.14 | $23.83 | 41,022 | $249.32 M |
| 09/04/2024 | $23.81 | $23.89 (0.34%) | $24.05 | $23.45 | 37,600 | $247.36 M |
| 09/03/2024 | $24.25 | $23.85 (-1.65%) | $24.44 | $23.65 | 72,640 | $246.94 M |
| 08/30/2024 | $24.65 | $24.64 (-0.04%) | $24.71 | $24.02 | 55,022 | $266.14 M |
| 08/29/2024 | $23.71 | $24.42 (2.99%) | $24.64 | $23.48 | 71,300 | $263.76 M |
| 08/28/2024 | $23.86 | $23.60 (-1.09%) | $23.86 | $23.30 | 52,929 | $254.90 M |
| 08/27/2024 | $23.92 | $23.89 (-0.13%) | $24.16 | $23.56 | 54,800 | $247.36 M |
| 08/26/2024 | $24.46 | $24.21 (-1.02%) | $25.31 | $24.00 | 141,700 | $250.67 M |
| 08/23/2024 | $23.11 | $23.45 (1.47%) | $23.74 | $22.95 | 72,817 | $253.28 M |