JAKK | JAKKS PAC | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

JAKKS PAC (JAKK)

NASDAQ

$26.15-$1.00 (-3.68%)

Price as of Oct 02, 2026 7:59 PM EDT

$310.7M
Market Cap
50.58%
1-Year Change
Leisure
Industry

1 Month
+10.68%

Low Price$23.79

High Price$27.15
3 Months
+16.97%

Low Price$21.71

High Price$27.15
1 Year
+50.58%

Low Price$14.32

High Price$27.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	25.55	27.20	25.55	27.15	+6.47%	143,098
10/01/2026	25.08	26.38	24.89	25.50	+1.47%	296,557
09/30/2026	25.33	25.64	24.82	25.13	-0.79%	52,388
09/29/2026	25.40	25.88	25.01	25.33	+0.32%	55,367
09/28/2026	25.23	25.89	25.12	25.25	-0.04%	89,022
09/25/2026	24.54	25.33	24.54	25.26	+2.93%	39,585
09/24/2026	24.37	24.65	24.26	24.54	+0.49%	31,115
09/23/2026	24.70	24.76	24.12	24.42	-1.57%	31,701
09/22/2026	24.40	24.84	24.40	24.81	+2.18%	50,933
09/21/2026	24.25	24.31	23.90	24.28	+0.62%	37,055
09/18/2026	24.25	24.35	23.82	24.13	-0.82%	87,082
09/17/2026	24.58	24.58	24.17	24.33	+0.37%	43,349
09/16/2026	24.31	24.98	24.14	24.24	-0.29%	47,430
09/15/2026	24.33	24.54	23.90	24.31	-0.08%	65,223
09/14/2026	24.12	24.58	23.84	24.33	+0.66%	42,801
09/11/2026	23.97	24.32	23.97	24.17	+1.60%	32,217
09/10/2026	23.73	23.80	23.50	23.79	-0.25%	51,803
09/09/2026	24.40	24.40	23.48	23.85	-2.41%	62,392
09/08/2026	24.55	24.57	24.05	24.44	-0.57%	54,314
09/04/2026	24.07	24.65	23.97	24.58	+2.20%	35,255
09/03/2026	24.79	25.00	23.68	24.05	-1.96%	55,473
09/02/2026	24.77	25.25	24.53	24.53	-0.73%	51,887
09/01/2026	25.06	25.25	24.52	24.71	-1.59%	63,283
08/31/2026	25.51	25.68	24.96	25.11	-1.22%	64,697
08/28/2026	25.41	25.90	25.20	25.42	+0.28%	64,965
08/28/2026	$0.25 Dividend
08/27/2026	25.08	25.48	24.95	25.35	-0.08%	87,428
08/26/2026	26.04	26.09	25.03	25.37	-2.03%	71,428
08/25/2026	25.39	26.01	24.85	25.89	+2.51%	208,574
08/24/2026	25.23	25.92	25.08	25.26	+0.12%	209,163
08/21/2026	25.04	25.26	24.75	25.23	+1.51%	43,740
08/20/2026	24.84	24.89	24.29	24.85	-1.14%	56,920
08/19/2026	25.29	25.45	24.94	25.14	+0.40%	75,133
08/18/2026	25.21	25.26	24.27	25.04	-0.71%	86,928
08/17/2026	25.32	25.38	24.86	25.22	-0.89%	57,820
08/14/2026	25.44	25.52	24.96	25.45	0.00%	91,314
08/13/2026	25.03	25.56	24.83	25.45	+2.15%	158,997
08/12/2026	25.22	25.30	24.54	24.91	-1.10%	166,570
08/11/2026	25.22	25.53	24.89	25.19	-0.08%	221,272
08/10/2026	25.40	25.79	25.06	25.21	-0.66%	188,932
08/07/2026	25.35	25.66	24.88	25.38	+0.63%	186,934
08/06/2026	25.65	25.73	25.11	25.22	-1.81%	78,234
08/05/2026	25.97	26.10	25.26	25.69	-0.31%	90,575
08/04/2026	25.74	25.99	25.26	25.77	-0.23%	83,940
08/03/2026	26.68	26.95	25.75	25.83	-0.95%	162,321
07/31/2026	26.12	26.42	25.47	26.07	-0.23%	150,679
07/30/2026	26.20	26.56	25.76	26.13	-0.45%	138,216
07/29/2026	26.16	26.33	25.50	26.25	-0.45%	109,158
07/28/2026	25.71	26.49	25.30	26.37	+2.74%	146,870
07/27/2026	24.63	26.06	24.55	25.67	+5.80%	174,974
07/24/2026	21.47	25.27	21.41	24.26	+2.90%	269,559
07/23/2026	23.83	24.05	23.18	23.58	-2.70%	188,383
07/23/2026	$0.25 Earnings
07/22/2026	24.20	24.38	24.00	24.23	+0.25%	55,370
07/21/2026	23.84	24.50	23.72	24.17	+1.37%	61,324
07/20/2026	24.18	24.22	23.70	23.84	-0.62%	67,760
07/17/2026	24.45	25.00	23.92	23.99	-2.46%	68,557
07/16/2026	22.83	24.84	22.70	24.60	+8.38%	192,824
07/15/2026	22.71	23.22	22.50	22.70	+0.53%	49,991
07/14/2026	22.91	23.19	22.36	22.58	+0.71%	47,564
07/13/2026	22.65	23.17	22.42	22.42	-0.40%	69,887
07/10/2026	21.94	22.65	21.82	22.51	+2.94%	44,325
07/09/2026	21.60	21.92	21.24	21.86	+0.73%	33,459
07/08/2026	22.45	22.45	21.59	21.71	-3.69%	45,112
07/07/2026	22.71	23.57	22.23	22.54	-0.13%	60,933
07/06/2026	23.11	23.32	22.53	22.57	-2.77%	70,148
07/02/2026	23.31	23.52	23.12	23.21	+0.43%	35,237
07/01/2026	23.10	23.29	22.94	23.11	+0.26%	33,526
06/30/2026	23.43	23.51	22.88	23.05	-1.90%	51,233
06/29/2026	23.57	23.57	22.76	23.50	-0.71%	67,126
06/26/2026	22.89	23.77	22.73	23.67	+2.93%	232,060
06/25/2026	22.58	23.28	22.29	22.99	+1.84%	71,258
06/24/2026	22.13	22.64	22.04	22.58	+2.56%	55,472
06/23/2026	21.86	22.10	21.59	22.01	+1.00%	33,425
06/22/2026	21.92	22.07	21.69	21.80	-0.63%	38,366
06/18/2026	21.69	22.31	21.37	21.93	+2.59%	56,583
06/17/2026	21.44	22.03	21.09	21.38	-1.60%	119,786
06/16/2026	21.94	22.53	21.69	21.73	-1.10%	32,921
06/15/2026	22.33	22.54	21.87	21.97	-1.40%	29,877
06/12/2026	22.13	22.60	22.13	22.28	+0.67%	36,083
06/11/2026	21.80	22.16	21.51	22.13	+1.50%	25,494
06/10/2026	21.74	21.96	21.62	21.80	+0.59%	43,048
06/09/2026	21.35	21.92	21.30	21.68	+1.53%	42,580
06/08/2026	21.51	21.78	21.29	21.35	-0.46%	30,002
06/05/2026	21.37	21.59	21.29	21.45	-0.23%	23,712
06/04/2026	21.47	21.89	21.28	21.50	+0.65%	28,762
06/03/2026	21.49	21.65	21.24	21.36	-0.96%	89,670
06/02/2026	21.58	21.77	21.43	21.57	-0.23%	38,125
06/01/2026	21.78	21.92	21.13	21.62	-1.18%	54,477
05/29/2026	22.41	22.58	21.80	21.87	-2.39%	34,754
05/29/2026	$0.25 Dividend
05/28/2026	22.45	22.68	22.29	22.41	-0.13%	43,709
05/27/2026	21.95	23.08	21.83	22.44	+2.87%	106,061
05/26/2026	21.86	22.27	21.76	21.81	+0.41%	39,861
05/22/2026	21.76	21.89	21.42	21.72	+0.09%	34,531
05/21/2026	21.25	21.72	20.96	21.70	+1.37%	54,313
05/20/2026	20.90	21.59	20.58	21.41	+2.68%	64,125
05/19/2026	21.03	21.10	20.57	20.85	-1.71%	50,955
05/18/2026	21.03	22.04	21.00	21.21	+1.59%	48,454
05/15/2026	20.84	21.05	20.78	20.88	-1.07%	36,867