-
5 DAY PERFORMANCE
+0.51% -
1 MONTH PERFORMANCE
+6.52% -
3 MONTH PERFORMANCE
+43.22% -
6 MONTH PERFORMANCE
+16.86% -
YEAR-TO-DATE PERFORMANCE
-27.85% -
1 YEAR PERFORMANCE
+44.83%
JAKKS Pacific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $24.97 | $25.62 (2.6%) | $25.72 | $24.80 | 36,200 | $276.61 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 | $273.70 M |
| 10/01/2024 | $25.44 | $25.72 (1.1%) | $25.79 | $25.20 | 41,704 | $277.80 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 |
| 08/22/2024 | $23.32 | $22.81 (-2.19%) | $23.32 | $22.78 | 32,300 | $246.37 M |
| 08/21/2024 | $23.13 | $23.15 (0.09%) | $23.38 | $22.77 | 92,200 | $239.70 M |
| 08/20/2024 | $22.36 | $23.09 (3.26%) | $23.22 | $22.08 | 97,400 | $249.40 M |
| 08/19/2024 | $22.26 | $22.37 (0.49%) | $22.78 | $21.99 | 95,545 | $241.62 M |
| 08/16/2024 | $21.85 | $22.35 (2.29%) | $22.67 | $21.85 | 79,000 | $241.40 M |
| 08/15/2024 | $21.50 | $21.85 (1.63%) | $22.03 | $21.14 | 92,442 | $226.23 M |
| 08/14/2024 | $21.18 | $21.01 (-0.8%) | $21.18 | $20.79 | 58,441 | $226.93 M |
| 08/13/2024 | $21.00 | $21.00 (0%) | $21.20 | $20.92 | 72,140 | $217.43 M |
| 08/12/2024 | $21.30 | $20.95 (-1.64%) | $21.30 | $20.78 | 79,100 | $216.92 M |
| 08/09/2024 | $21.07 | $21.00 (-0.33%) | $21.19 | $20.76 | 77,300 | $226.82 M |
| 08/08/2024 | $20.83 | $21.13 (1.44%) | $21.23 | $20.56 | 75,624 | $218.78 M |
| 08/07/2024 | $21.66 | $20.55 (-5.12%) | $21.66 | $20.30 | 86,927 | $221.96 M |
| 08/06/2024 | $20.94 | $21.03 (0.43%) | $21.47 | $20.49 | 108,900 | $227.15 M |
| 08/05/2024 | $20.98 | $21.21 (1.1%) | $21.55 | $20.46 | 183,826 | $229.09 M |
| 08/02/2024 | $23.04 | $22.41 (-2.73%) | $23.06 | $21.50 | 199,639 | $242.05 M |
| 08/01/2024 | $23.10 | $24.37 (5.5%) | $24.74 | $22.75 | 572,827 | $263.22 M |
| 07/31/2024 | $20.83 | $21.04 (1.01%) | $21.50 | $20.56 | 110,000 | $217.85 M |
| 07/30/2024 | $20.62 | $20.75 (0.63%) | $20.81 | $20.32 | 64,926 | $214.85 M |
| 07/29/2024 | $21.04 | $20.73 (-1.47%) | $21.23 | $20.62 | 42,900 | $214.64 M |
| 07/26/2024 | $20.52 | $21.04 (2.53%) | $21.04 | $20.12 | 68,108 | $217.85 M |
| 07/25/2024 | $19.50 | $20.30 (4.1%) | $20.59 | $19.50 | 68,800 | $210.19 M |
| 07/24/2024 | $19.57 | $19.60 (0.15%) | $19.86 | $19.23 | 98,032 | $202.94 M |
| 07/23/2024 | $19.14 | $19.64 (2.61%) | $19.91 | $18.95 | 64,233 | $203.35 M |
| 07/22/2024 | $18.67 | $19.42 (4.02%) | $19.52 | $18.28 | 81,258 | $201.07 M |
| 07/19/2024 | $19.13 | $18.73 (-2.09%) | $19.13 | $18.67 | 49,957 | $193.93 M |
| 07/18/2024 | $19.02 | $19.07 (0.26%) | $19.40 | $18.92 | 70,540 | $197.45 M |
| 07/17/2024 | $19.57 | $19.26 (-1.58%) | $19.72 | $19.03 | 99,165 | $199.42 M |
| 07/16/2024 | $18.89 | $19.56 (3.55%) | $19.57 | $18.75 | 125,401 | $202.52 M |
| 07/15/2024 | $18.78 | $18.59 (-1.01%) | $18.88 | $18.41 | 78,236 | $192.48 M |
| 07/12/2024 | $18.95 | $18.62 (-1.74%) | $19.07 | $18.56 | 61,920 | $192.79 M |
| 07/11/2024 | $17.91 | $18.74 (4.63%) | $18.74 | $17.73 | 93,108 | $194.03 M |
| 07/10/2024 | $17.50 | $17.44 (-0.34%) | $17.54 | $17.20 | 35,199 | $180.57 M |
| 07/09/2024 | $18.19 | $17.48 (-3.9%) | $18.19 | $17.30 | 92,111 | $180.99 M |
| 07/08/2024 | $17.91 | $18.28 (2.07%) | $18.48 | $17.90 | 94,004 | $189.27 M |
| 07/05/2024 | $17.92 | $17.91 (-0.06%) | $18.05 | $17.41 | 104,039 | $185.44 M |