5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
+1.86%
3 MONTH PERFORMANCE
-2.53%
6 MONTH PERFORMANCE
-26.66%
YEAR-TO-DATE PERFORMANCE
-26.04%
1 YEAR PERFORMANCE
+15.35%
JAKKS Pacific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $20.87 | $20.85 (-0.1%) | $20.94 | $20.64 | 63.67 K | $231.73 M |
| 07/02/2025 | $20.92 | $20.81 (-0.53%) | $20.99 | $20.49 | 85.23 K | $231.95 M |
| 07/01/2025 | $20.70 | $20.72 (0.1%) | $21.46 | $20.49 | 132.23 K | $230.95 M |
| 06/30/2025 | $20.70 | $20.78 (0.39%) | $21.08 | $20.43 | 104.20 K | $231.61 M |
| 06/27/2025 | $20.70 | $20.51 (-0.92%) | $20.75 | $20.20 | 206.70 K | $228.60 M |
| 06/26/2025 | $20.20 | $20.49 (1.44%) | $20.62 | $19.89 | 69.24 K | $228.38 M |
| 06/25/2025 | $20.49 | $20.33 (-0.78%) | $20.88 | $20.13 | 70.71 K | $226.60 M |
| 06/24/2025 | $20.63 | $20.61 (-0.1%) | $20.81 | $20.36 | 58.10 K | $229.72 M |
| 06/23/2025 | $20.20 | $20.38 (0.89%) | $20.40 | $19.67 | 94.90 K | $227.16 M |
| 06/20/2025 | $21.18 | $20.36 (-3.87%) | $21.18 | $20.21 | 135.00 K | $226.93 M |
| 06/18/2025 | $20.66 | $20.89 (1.11%) | $21.34 | $20.30 | 120.35 K | $232.84 M |
| 06/17/2025 | $21.62 | $20.60 (-4.72%) | $21.85 | $20.40 | 154.90 K | $229.61 M |
| 06/16/2025 | $21.22 | $21.77 (2.59%) | $21.91 | $21.00 | 105.20 K | $242.65 M |
| 06/13/2025 | $21.94 | $20.69 (-5.7%) | $22.32 | $20.61 | 144.24 K | $230.61 M |
| 06/12/2025 | $22.77 | $22.49 (-1.23%) | $23.12 | $22.01 | 143.37 K | $250.67 M |
| 06/11/2025 | $22.72 | $22.75 (0.13%) | $23.30 | $22.59 | 181.22 K | $253.57 M |
| 06/10/2025 | $21.80 | $22.49 (3.17%) | $22.74 | $21.80 | 101.10 K | $250.67 M |
| 06/09/2025 | $22.01 | $21.76 (-1.14%) | $22.13 | $21.43 | 111.02 K | $242.54 M |
| 06/06/2025 | $21.44 | $21.68 (1.12%) | $21.77 | $21.31 | 105.01 K | $241.65 M |
| 06/05/2025 | $20.83 | $20.98 (0.72%) | $21.54 | $20.55 | 173.90 K | $233.84 M |
| 06/04/2025 | $20.54 | $20.77 (1.12%) | $20.93 | $20.16 | 154.97 K | $231.50 M |
| 06/03/2025 | $19.68 | $20.44 (3.86%) | $20.54 | $19.40 | 170.21 K | $227.82 M |
| 06/02/2025 | $20.16 | $19.59 (-2.83%) | $20.42 | $19.19 | 252.80 K | $218.35 M |
| 05/30/2025 | $20.25 | $20.13 (-0.59%) | $20.45 | $19.72 | 233.31 K | $224.37 M |
| 05/29/2025 | $20.66 | $20.70 (0.19%) | $21.20 | $20.11 | 190.84 K | $230.72 M |
| 05/28/2025 | $21.19 | $20.32 (-4.11%) | $21.61 | $20.31 | 184.80 K | $226.49 M |
| 05/27/2025 | $20.33 | $21.12 (3.89%) | $21.22 | $20.25 | 150.30 K | $235.40 M |
| 05/23/2025 | $19.62 | $19.90 (1.43%) | $19.98 | $19.62 | 56.70 K | $221.81 M |
| 05/22/2025 | $20.11 | $20.16 (0.25%) | $20.45 | $19.90 | 58.84 K | $224.70 M |
| 05/21/2025 | $20.43 | $20.23 (-0.98%) | $20.77 | $20.17 | 76.71 K | $225.48 M |
| 05/20/2025 | $21.12 | $20.84 (-1.33%) | $21.26 | $20.70 | 85.70 K | $232.28 M |
| 05/19/2025 | $20.88 | $21.30 (2.01%) | $21.44 | $20.74 | 70.00 K | $237.41 M |
| 05/16/2025 | $21.34 | $21.28 (-0.28%) | $21.54 | $21.17 | 86.73 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 |
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.
