NASDAQ : JAKK
JAKKS Pacific, Inc. — Price history
Consumer Discretionary · Leisure · United States
Last price 32.29 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 371.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
JAKKS Pacific, Inc. (JAKK) closed at 31.39 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 32.12 | 32.58 | 31.1 | 31.39 | 255,388 | -2.79% |
| 2026-10-29 | 32.74 | 33.216 | 32.16 | 32.29 | 251,078 | -0.62% |
| 2026-10-28 | 32.02 | 32.6 | 31.77 | 32.49 | 362,778 | +1.09% |
| 2026-10-27 | 32.3 | 32.435 | 31.43 | 32.14 | 436,202 | +0.41% |
| 2026-10-26 | 31.02 | 32.255 | 30.985 | 32.01 | 535,407 | +4.88% |
| 2026-10-23 | 31.88 | 32.16 | 29.61 | 30.52 | 455,743 | +3.32% |
| 2026-10-22 | 29.29 | 29.55 | 28.995 | 29.54 | 160,695 | +0.92% |
| 2026-10-21 | 29.4 | 29.45 | 28.91 | 29.27 | 146,222 | +0.24% |
| 2026-10-20 | 28.5 | 29.37 | 28.5 | 29.2 | 139,628 | +2.93% |
| 2026-10-19 | 28.54 | 28.745 | 28 | 28.37 | 146,444 | -0.56% |
| 2026-10-16 | 29.2 | 29.433 | 28.35 | 28.53 | 135,006 | -1.76% |
| 2026-10-15 | 27.96 | 29.06 | 27.785 | 29.04 | 204,294 | +4.61% |
| 2026-10-14 | 27.88 | 27.985 | 27.315 | 27.76 | 101,736 | -1.14% |
| 2026-10-13 | 27.92 | 28.3 | 27.59 | 28.08 | 116,922 | +1.23% |
| 2026-10-12 | 28.19 | 28.38 | 27.32 | 27.74 | 108,508 | -1.74% |
| 2026-10-09 | 27.96 | 28.6 | 27.88 | 28.23 | 127,025 | +0.97% |
| 2026-10-08 | 27.71 | 28 | 27.4 | 27.96 | 94,837 | +0.68% |
| 2026-10-07 | 27.39 | 28.13 | 27.081 | 27.77 | 116,588 | +1.24% |
| 2026-10-06 | 27.79 | 27.835 | 27.28 | 27.43 | 67,274 | -1.26% |
| 2026-10-05 | 27.1 | 27.94 | 26.88 | 27.78 | 102,583 | +2.32% |
| 2026-10-02 | 25.55 | 27.195 | 25.55 | 27.15 | 143,098 | +6.47% |
| 2026-10-01 | 25.08 | 26.38 | 24.885 | 25.5 | 296,557 | +1.47% |
| 2026-09-30 | 25.33 | 25.635 | 24.82 | 25.13 | 52,388 | -0.79% |
| 2026-09-29 | 25.4 | 25.88 | 25.005 | 25.33 | 55,367 | +0.32% |
| 2026-09-28 | 25.23 | 25.89 | 25.12 | 25.25 | 89,022 | -0.04% |
| 2026-09-25 | 24.54 | 25.33 | 24.54 | 25.26 | 39,585 | +2.93% |
| 2026-09-24 | 24.37 | 24.65 | 24.255 | 24.54 | 31,115 | +0.49% |
| 2026-09-23 | 24.7 | 24.76 | 24.12 | 24.42 | 31,690 | -1.57% |
| 2026-09-22 | 24.4 | 24.836 | 24.4 | 24.81 | 50,933 | +2.18% |
| 2026-09-21 | 24.25 | 24.311 | 23.9 | 24.28 | 37,055 | +0.62% |
| 2026-09-18 | 24.25 | 24.35 | 23.82 | 24.13 | 87,082 | -0.82% |
| 2026-09-17 | 24.58 | 24.58 | 24.17 | 24.33 | 43,349 | +0.37% |
| 2026-09-16 | 24.31 | 24.98 | 24.14 | 24.24 | 47,430 | -0.29% |
| 2026-09-15 | 24.33 | 24.54 | 23.9 | 24.31 | 65,223 | -0.08% |
| 2026-09-14 | 24.12 | 24.575 | 23.839 | 24.33 | 42,801 | +0.66% |
| 2026-09-11 | 23.97 | 24.32 | 23.97 | 24.17 | 32,217 | +1.60% |
| 2026-09-10 | 23.73 | 23.8 | 23.495 | 23.79 | 51,803 | -0.25% |
| 2026-09-09 | 24.4 | 24.4 | 23.475 | 23.85 | 62,392 | -2.41% |
| 2026-09-08 | 24.55 | 24.57 | 24.046 | 24.44 | 54,314 | -0.57% |
| 2026-09-04 | 24.07 | 24.65 | 23.97 | 24.58 | 35,260 | +2.20% |
| 2026-09-03 | 24.79 | 25 | 23.68 | 24.05 | 55,473 | -1.96% |
| 2026-09-02 | 24.77 | 25.25 | 24.53 | 24.53 | 51,887 | -0.73% |
| 2026-09-01 | 25.06 | 25.25 | 24.52 | 24.71 | 63,283 | -1.59% |
| 2026-08-31 | 25.51 | 25.675 | 24.96 | 25.11 | 64,697 | -1.22% |
| 2026-08-28 | 25.41 | 25.9 | 25.195 | 25.42 | 64,964 | +0.28% |
| 2026-08-27 | 25.33 | 25.73 | 25.2 | 25.6 | 87,428 | -0.08% |
| 2026-08-26 | 26.3 | 26.35 | 25.28 | 25.62 | 71,428 | -2.03% |
| 2026-08-25 | 25.64 | 26.27 | 25.095 | 26.15 | 208,574 | +2.51% |
| 2026-08-24 | 25.48 | 26.18 | 25.33 | 25.51 | 209,163 | +0.12% |
| 2026-08-21 | 25.29 | 25.51 | 24.99 | 25.48 | 43,740 | +1.51% |
| 2026-08-20 | 25.09 | 25.134 | 24.53 | 25.1 | 56,920 | -1.14% |
| 2026-08-19 | 25.54 | 25.7 | 25.19 | 25.39 | 75,133 | +0.40% |
| 2026-08-18 | 25.46 | 25.51 | 24.51 | 25.29 | 86,928 | -0.71% |
| 2026-08-17 | 25.57 | 25.63 | 25.11 | 25.47 | 57,820 | -0.89% |
| 2026-08-14 | 25.69 | 25.775 | 25.21 | 25.7 | 91,314 | +0.00% |
| 2026-08-13 | 25.28 | 25.81 | 25.073 | 25.7 | 158,997 | +2.15% |
| 2026-08-12 | 25.47 | 25.55 | 24.78 | 25.16 | 166,570 | -1.10% |
| 2026-08-11 | 25.47 | 25.784 | 25.14 | 25.44 | 221,272 | -0.08% |
| 2026-08-10 | 25.65 | 26.04 | 25.31 | 25.46 | 188,932 | -0.66% |
| 2026-08-07 | 25.6 | 25.91 | 25.13 | 25.63 | 186,934 | +0.63% |
| 2026-08-06 | 25.9 | 25.98 | 25.36 | 25.47 | 78,234 | -1.81% |
| 2026-08-05 | 26.23 | 26.36 | 25.51 | 25.94 | 90,575 | -0.31% |
| 2026-08-04 | 25.99 | 26.25 | 25.51 | 26.02 | 83,940 | -0.23% |
| 2026-08-03 | 26.94 | 27.221 | 26.005 | 26.08 | 162,321 | -0.95% |
| 2026-07-31 | 26.38 | 26.68 | 25.718 | 26.33 | 150,753 | -0.23% |
| 2026-07-30 | 26.46 | 26.82 | 26.01 | 26.39 | 138,216 | -0.45% |
| 2026-07-29 | 26.42 | 26.59 | 25.75 | 26.51 | 109,158 | -0.45% |
| 2026-07-28 | 25.96 | 26.75 | 25.55 | 26.63 | 146,870 | +2.74% |
| 2026-07-27 | 24.87 | 26.317 | 24.79 | 25.92 | 174,974 | +5.80% |
| 2026-07-24 | 21.68 | 25.52 | 21.625 | 24.5 | 269,559 | +2.90% |
| 2026-07-23 | 24.06 | 24.29 | 23.41 | 23.81 | 188,383 | -2.70% |
| 2026-07-22 | 24.44 | 24.62 | 24.24 | 24.47 | 55,370 | +0.25% |
| 2026-07-21 | 24.08 | 24.74 | 23.95 | 24.41 | 61,324 | +1.37% |
| 2026-07-20 | 24.42 | 24.46 | 23.93 | 24.08 | 67,760 | -0.62% |
| 2026-07-17 | 24.69 | 25.25 | 24.155 | 24.23 | 68,557 | -2.46% |
| 2026-07-16 | 23.06 | 25.08 | 22.92 | 24.84 | 192,824 | +8.38% |
| 2026-07-15 | 22.93 | 23.45 | 22.72 | 22.92 | 49,991 | +0.53% |
| 2026-07-14 | 23.14 | 23.42 | 22.58 | 22.8 | 51,730 | +0.71% |
| 2026-07-13 | 22.87 | 23.4 | 22.64 | 22.64 | 69,887 | -0.40% |
| 2026-07-10 | 22.16 | 22.87 | 22.035 | 22.73 | 44,325 | +2.94% |
| 2026-07-09 | 21.81 | 22.135 | 21.45 | 22.08 | 33,459 | +0.73% |
| 2026-07-08 | 22.67 | 22.67 | 21.8 | 21.92 | 45,112 | -3.69% |
| 2026-07-07 | 22.93 | 23.8 | 22.45 | 22.76 | 60,933 | -0.13% |
| 2026-07-06 | 23.34 | 23.55 | 22.755 | 22.79 | 70,148 | -2.77% |
| 2026-07-02 | 23.54 | 23.75 | 23.35 | 23.44 | 35,237 | +0.43% |
| 2026-07-01 | 23.33 | 23.52 | 23.17 | 23.34 | 33,575 | +0.26% |
| 2026-06-30 | 23.66 | 23.74 | 23.11 | 23.28 | 51,233 | -1.90% |
| 2026-06-29 | 23.8 | 23.8 | 22.98 | 23.73 | 67,126 | -0.71% |
| 2026-06-26 | 23.12 | 24 | 22.955 | 23.9 | 232,060 | +2.93% |
| 2026-06-25 | 22.8 | 23.51 | 22.505 | 23.22 | 71,258 | +1.84% |
| 2026-06-24 | 22.35 | 22.86 | 22.26 | 22.8 | 55,472 | +2.56% |
| 2026-06-23 | 22.08 | 22.315 | 21.8 | 22.23 | 33,425 | +1.00% |
| 2026-06-22 | 22.14 | 22.29 | 21.9 | 22.01 | 38,366 | -0.63% |
| 2026-06-18 | 21.9 | 22.53 | 21.58 | 22.15 | 56,583 | +2.59% |
| 2026-06-17 | 21.65 | 22.25 | 21.3 | 21.59 | 119,786 | -1.60% |
| 2026-06-16 | 22.16 | 22.75 | 21.9 | 21.94 | 32,921 | -1.10% |
| 2026-06-15 | 22.55 | 22.76 | 22.085 | 22.185 | 29,877 | -1.40% |
| 2026-06-12 | 22.35 | 22.825 | 22.35 | 22.5 | 36,083 | +0.67% |
| 2026-06-11 | 22.02 | 22.38 | 21.72 | 22.35 | 25,494 | +1.50% |
| 2026-06-10 | 21.95 | 22.18 | 21.835 | 22.02 | 43,048 | +0.59% |
| 2026-06-09 | 21.56 | 22.14 | 21.515 | 21.89 | 42,580 | +1.53% |
| 2026-06-08 | 21.72 | 21.99 | 21.502 | 21.56 | 30,002 | -0.46% |
| 2026-06-05 | 21.58 | 21.805 | 21.495 | 21.66 | 23,712 | -0.23% |
| 2026-06-04 | 21.68 | 22.11 | 21.485 | 21.71 | 28,762 | +0.65% |
| 2026-06-03 | 21.7 | 21.865 | 21.45 | 21.57 | 89,670 | -0.96% |
| 2026-06-02 | 21.79 | 21.98 | 21.64 | 21.78 | 38,125 | -0.23% |
| 2026-06-01 | 21.99 | 22.14 | 21.335 | 21.83 | 54,477 | -1.18% |
| 2026-05-29 | 22.63 | 22.8 | 22.01 | 22.09 | 34,754 | -2.39% |
| 2026-05-28 | 22.92 | 23.16 | 22.755 | 22.88 | 43,709 | -0.13% |
| 2026-05-27 | 22.41 | 23.56 | 22.29 | 22.91 | 106,061 | +2.87% |
| 2026-05-26 | 22.32 | 22.74 | 22.22 | 22.27 | 39,861 | +0.41% |
| 2026-05-22 | 22.22 | 22.345 | 21.87 | 22.18 | 34,531 | +0.09% |
| 2026-05-21 | 21.7 | 22.181 | 21.4 | 22.16 | 54,322 | +1.37% |
| 2026-05-20 | 21.34 | 22.04 | 21.01 | 21.86 | 64,125 | +2.68% |
| 2026-05-19 | 21.47 | 21.54 | 21 | 21.29 | 50,955 | -1.71% |
| 2026-05-18 | 21.47 | 22.5 | 21.445 | 21.66 | 48,454 | +1.59% |
| 2026-05-15 | 21.28 | 21.49 | 21.22 | 21.32 | 36,867 | -1.07% |
| 2026-05-14 | 21.58 | 21.78 | 21.5 | 21.55 | 32,593 | +0.19% |
| 2026-05-13 | 21.71 | 21.94 | 21.23 | 21.51 | 50,231 | -1.74% |
| 2026-05-12 | 22.43 | 22.43 | 21.75 | 21.89 | 52,930 | -2.80% |