JAKKS Pacific Stock Price History
NASDAQ: JAKKConsumer DiscretionaryRecreational Games/Products/ToysUSD
28.23+0.27 (+0.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JAKK price history at a glance
The price history for JAKKS Pacific (JAKK) on this page begins on April 29, 1996, when the stock closed at $50.00; it most recently closed at $28.23 on October 5, 2026. The highest price in this record is $314.20, reached on July 16, 2007; the latest close is 91.0% below that peak. Across the 29 complete calendar years in the table, JAKK finished higher in 10 and lower in 19. Its best year was 1999 (+160.8%) and its worst was 2017 (-54.4%).
Over roughly 30 years the share price changed -43.5%, a -1.9% compound annual price return (excluding dividends). In the last 12 months alone, JAKK has gained 59.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $314.20
- Date of high
- Jul 16, 2007
- Low since 1996
- $3.00
- Date of low
- Mar 16, 2020
- 52-week high
- $28.60
- 52-week low
- $14.87
- IPO year
- 1996
- Last close
- $28.23
JAKK returns
1 week
+3.98%
1 month
+18.36%
3 months
+24.20%
6 months
+29.38%
Year to date
+67.24%
1 year
+59.67%
3 years
+67.14%
5 years
+139.64%
JAKK price return, excluding dividends.
JAKK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.23 | +63.94% |
| 2025 | 17.22 | -39.34% |
| 2024 | 28.39 | -20.14% |
| 2023 | 35.55 | +103.26% |
| 2022 | 17.49 | +72.15% |
| 2021 | 10.16 | +104.02% |
| 2020 | 4.98 | -50.20% |
| 2019 | 10.00 | -48.19% |
| 2018 | 19.30 | -17.87% |
| 2017 | 23.50 | -54.37% |
| 2016 | 51.50 | -35.30% |
| 2015 | 79.60 | +21.90% |
| 2014 | 65.30 | -2.83% |
| 2013 | 67.20 | -47.29% |
| 2012 | 127.50 | -9.64% |
| 2011 | 141.10 | -22.56% |
| 2010 | 182.20 | +50.33% |
| 2009 | 121.20 | -42.18% |
| 2008 | 209.60 | -3.19% |
| 2007 | 216.50 | -0.87% |
| 2006 | 218.40 | +4.30% |
| 2005 | 209.40 | -5.29% |
| 2004 | 221.10 | +69.43% |
| 2003 | 130.50 | -5.50% |
| 2002 | 138.10 | -27.89% |
| 2001 | 191.50 | +109.86% |
| 2000 | 91.25 | -51.17% |
| 1999 | 186.88 | +160.76% |
| 1998 | 71.67 | +43.33% |
| 1997 | 50.00 | 0.00% |
| 1996* | 50.00 | 0.00% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
JAKK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.96 | 28.60 | 27.88 | 28.23 | +0.97% | |
| 27.71 | 28.00 | 27.40 | 27.96 | +0.68% | |
| 27.39 | 28.13 | 27.08 | 27.77 | +1.24% | |
| 27.79 | 27.84 | 27.28 | 27.43 | -1.26% | |
| 27.10 | 27.94 | 26.88 | 27.78 | +2.32% | |
| 25.55 | 27.20 | 25.55 | 27.15 | +6.47% | |
| 25.08 | 26.38 | 24.89 | 25.50 | +1.47% | |
| 25.33 | 25.64 | 24.82 | 25.13 | -0.79% | |
| 25.40 | 25.88 | 25.01 | 25.33 | +0.32% | |
| 25.23 | 25.89 | 25.12 | 25.25 | -0.04% | |
| 24.54 | 25.33 | 24.54 | 25.26 | +2.93% | |
| 24.37 | 24.65 | 24.26 | 24.54 | +0.49% | |
| 24.70 | 24.76 | 24.12 | 24.42 | -1.57% | |
| 24.40 | 24.84 | 24.40 | 24.81 | +2.18% | |
| 24.25 | 24.31 | 23.90 | 24.28 | +0.62% | |
| 24.25 | 24.35 | 23.82 | 24.13 | -0.82% | |
| 24.58 | 24.58 | 24.17 | 24.33 | +0.37% | |
| 24.31 | 24.98 | 24.14 | 24.24 | -0.29% | |
| 24.33 | 24.54 | 23.90 | 24.31 | -0.08% | |
| 24.12 | 24.58 | 23.84 | 24.33 | +0.66% | |
| 23.97 | 24.32 | 23.97 | 24.17 | +1.60% | |
| 23.73 | 23.80 | 23.50 | 23.79 | -0.25% | |
| 24.40 | 24.40 | 23.48 | 23.85 | -2.41% | |
| 24.55 | 24.57 | 24.05 | 24.44 | -0.57% | |
| 24.07 | 24.65 | 23.97 | 24.58 | +2.20% | |
| 24.79 | 25.00 | 23.68 | 24.05 | -1.96% | |
| 24.77 | 25.25 | 24.53 | 24.53 | -0.73% | |
| 25.06 | 25.25 | 24.52 | 24.71 | -1.59% | |
| 25.51 | 25.68 | 24.96 | 25.11 | -1.22% | |
| 25.41 | 25.90 | 25.20 | 25.42 | -0.70% | |
| 25.33 | 25.73 | 25.20 | 25.60 | -0.08% | |
| 26.30 | 26.35 | 25.28 | 25.62 | -2.03% | |
| 25.64 | 26.27 | 25.09 | 26.15 | +2.51% | |
| 25.48 | 26.18 | 25.33 | 25.51 | +0.12% | |
| 25.29 | 25.51 | 24.99 | 25.48 | +1.51% | |
| 25.09 | 25.13 | 24.53 | 25.10 | -1.14% | |
| 25.54 | 25.70 | 25.19 | 25.39 | +0.40% | |
| 25.46 | 25.51 | 24.51 | 25.29 | -0.71% | |
| 25.57 | 25.63 | 25.11 | 25.47 | -0.89% | |
| 25.69 | 25.78 | 25.21 | 25.70 | 0.00% | |
| 25.28 | 25.81 | 25.07 | 25.70 | +2.15% | |
| 25.47 | 25.55 | 24.78 | 25.16 | -1.10% | |
| 25.47 | 25.78 | 25.14 | 25.44 | -0.08% | |
| 25.65 | 26.04 | 25.31 | 25.46 | -0.66% | |
| 25.60 | 25.91 | 25.13 | 25.63 | +0.63% | |
| 25.90 | 25.98 | 25.36 | 25.47 | -1.81% | |
| 26.23 | 26.36 | 25.51 | 25.94 | -0.31% | |
| 25.99 | 26.25 | 25.51 | 26.02 | -0.23% | |
| 26.94 | 27.22 | 26.01 | 26.08 | -0.95% | |
| 26.38 | 26.68 | 25.72 | 26.33 | -0.23% | |
| 26.46 | 26.82 | 26.01 | 26.39 | -0.45% | |
| 26.42 | 26.59 | 25.75 | 26.51 | -0.45% | |
| 25.96 | 26.75 | 25.55 | 26.63 | +2.74% | |
| 24.87 | 26.32 | 24.79 | 25.92 | +5.80% | |
| 21.68 | 25.52 | 21.63 | 24.50 | +2.90% | |
| 24.06 | 24.29 | 23.41 | 23.81 | -2.70% | |
| 24.44 | 24.62 | 24.24 | 24.47 | +0.25% | |
| 24.08 | 24.74 | 23.95 | 24.41 | +1.37% | |
| 24.42 | 24.46 | 23.93 | 24.08 | -0.62% | |
| 24.69 | 25.25 | 24.16 | 24.23 | -2.46% | |
| 23.06 | 25.08 | 22.92 | 24.84 | +8.38% | |
| 22.93 | 23.45 | 22.72 | 22.92 | +0.53% | |
| 23.14 | 23.42 | 22.58 | 22.80 | +0.71% | |
| 22.87 | 23.40 | 22.64 | 22.64 | -0.40% | |
| 22.16 | 22.87 | 22.04 | 22.73 | +2.94% | |
| 21.81 | 22.14 | 21.45 | 22.08 | +0.73% | |
| 22.67 | 22.67 | 21.80 | 21.92 | -3.69% | |
| 22.93 | 23.80 | 22.45 | 22.76 | -0.13% | |
| 23.34 | 23.55 | 22.76 | 22.79 | -2.77% | |
| 23.54 | 23.75 | 23.35 | 23.44 | +0.43% | |
| 23.33 | 23.52 | 23.17 | 23.34 | +0.26% | |
| 23.66 | 23.74 | 23.11 | 23.28 | -1.90% | |
| 23.80 | 23.80 | 22.98 | 23.73 | -0.71% | |
| 23.12 | 24.00 | 22.96 | 23.90 | +2.93% | |
| 22.80 | 23.51 | 22.51 | 23.22 | +1.84% | |
| 22.35 | 22.86 | 22.26 | 22.80 | +2.56% | |
| 22.08 | 22.32 | 21.80 | 22.23 | +1.00% | |
| 22.14 | 22.29 | 21.90 | 22.01 | -0.63% | |
| 21.90 | 22.53 | 21.58 | 22.15 | +2.59% | |
| 21.65 | 22.25 | 21.30 | 21.59 | -1.60% | |
| 22.16 | 22.75 | 21.90 | 21.94 | -1.13% | |
| 22.55 | 22.76 | 22.09 | 22.19 | -1.38% | |
| 22.35 | 22.83 | 22.35 | 22.50 | +0.67% | |
| 22.02 | 22.38 | 21.72 | 22.35 | +1.50% | |
| 21.95 | 22.18 | 21.84 | 22.02 | +0.59% | |
| 21.56 | 22.14 | 21.52 | 21.89 | +1.53% | |
| 21.72 | 21.99 | 21.50 | 21.56 | -0.46% | |
| 21.58 | 21.81 | 21.50 | 21.66 | -0.23% | |
| 21.68 | 22.11 | 21.49 | 21.71 | +0.65% | |
| 21.70 | 21.87 | 21.45 | 21.57 | -0.96% | |
| 21.79 | 21.98 | 21.64 | 21.78 | -0.23% | |
| 21.99 | 22.14 | 21.33 | 21.83 | -1.18% | |
| 22.63 | 22.80 | 22.01 | 22.09 | -3.45% | |
| 22.92 | 23.16 | 22.76 | 22.88 | -0.13% | |
| 22.41 | 23.56 | 22.29 | 22.91 | +2.87% | |
| 22.32 | 22.74 | 22.22 | 22.27 | +0.41% | |
| 22.22 | 22.35 | 21.87 | 22.18 | +0.09% | |
| 21.70 | 22.18 | 21.40 | 22.16 | +1.37% | |
| 21.34 | 22.04 | 21.01 | 21.86 | +2.68% | |
| 21.47 | 21.54 | 21.00 | 21.29 | -1.71% | |
| 21.47 | 22.50 | 21.45 | 21.66 | +1.59% | |
| 21.28 | 21.49 | 21.22 | 21.32 | -1.07% | |
| 21.58 | 21.78 | 21.50 | 21.55 | +0.19% | |
| 21.71 | 21.94 | 21.23 | 21.51 | -1.74% | |
| 22.43 | 22.43 | 21.75 | 21.89 | -2.80% | |
| 23.14 | 23.14 | 22.13 | 22.52 | -3.01% | |
| 23.46 | 23.50 | 22.98 | 23.22 | -0.26% | |
| 23.03 | 23.50 | 22.58 | 23.28 | +1.09% | |
| 22.96 | 23.38 | 22.71 | 23.03 | +0.39% | |
| 23.07 | 23.53 | 22.57 | 22.94 | -0.39% | |
| 24.28 | 24.45 | 22.95 | 23.03 | -4.28% | |
| 20.89 | 24.12 | 20.20 | 24.06 | +10.57% | |
| 21.50 | 21.85 | 21.25 | 21.76 | +1.21% | |
| 21.89 | 22.17 | 21.42 | 21.50 | -2.93% | |
| 21.86 | 22.26 | 21.75 | 22.15 | +0.96% | |
| 22.16 | 22.47 | 21.88 | 21.94 | -1.17% | |
| 22.48 | 22.63 | 21.95 | 22.20 | -1.77% | |
| 22.62 | 22.95 | 22.46 | 22.60 | -0.62% | |
| 22.64 | 22.89 | 22.62 | 22.74 | +0.84% | |
| 22.72 | 22.98 | 22.48 | 22.55 | -0.75% | |
| 22.40 | 23.00 | 22.28 | 22.72 | +0.80% | |
| 21.98 | 22.90 | 21.98 | 22.54 | +4.55% | |
| 21.75 | 21.82 | 21.41 | 21.56 | -0.65% | |
| 21.88 | 22.24 | 21.60 | 21.70 | -0.82% | |
| 21.60 | 22.27 | 21.54 | 21.88 | +1.06% | |
| 21.70 | 22.01 | 21.25 | 21.65 | -0.78% | |
| 22.31 | 22.34 | 21.60 | 21.82 | -1.58% | |
| 21.84 | 22.34 | 21.69 | 22.17 | +1.51% | |
| 21.92 | 22.33 | 21.67 | 21.84 | +3.65% | |
| 20.85 | 21.31 | 20.54 | 21.07 | +0.29% | |
| 20.10 | 21.11 | 20.04 | 21.01 | +4.16% | |
| 19.76 | 20.89 | 19.41 | 20.17 | +0.40% | |
| 19.89 | 20.42 | 19.52 | 20.09 | +0.85% | |
| 19.74 | 20.20 | 19.41 | 19.92 | +2.15% | |
| 19.80 | 19.92 | 19.45 | 19.50 | -0.86% | |
| 19.89 | 19.99 | 19.52 | 19.67 | -1.75% | |
| 20.22 | 20.87 | 19.94 | 20.02 | -1.77% | |
| 20.60 | 20.69 | 20.17 | 20.38 | +0.44% | |
| 19.79 | 20.56 | 19.49 | 20.29 | +1.55% | |
| 20.22 | 20.34 | 19.77 | 19.98 | +1.73% | |
| 19.88 | 19.97 | 19.51 | 19.64 | -1.55% | |
| 19.19 | 20.17 | 19.11 | 19.95 | +2.31% | |
| 19.76 | 19.86 | 19.27 | 19.50 | -1.91% | |
| 19.81 | 20.14 | 19.70 | 19.88 | +0.91% | |
| 19.92 | 20.26 | 19.65 | 19.70 | -0.05% | |
| 20.22 | 20.22 | 19.71 | 19.71 | -1.94% | |
| 20.28 | 20.28 | 19.93 | 20.10 | -1.57% | |
| 20.56 | 20.57 | 20.22 | 20.42 | -0.68% | |
| 20.46 | 21.19 | 20.38 | 20.56 | -0.19% | |
| 20.02 | 20.70 | 19.56 | 20.60 | +1.38% | |
| 20.29 | 20.50 | 19.91 | 20.32 | -1.98% | |
| 20.49 | 20.95 | 20.45 | 20.73 | -0.43% | |
| 20.86 | 21.48 | 20.68 | 20.82 | +0.68% | |
| 20.40 | 20.89 | 19.52 | 20.68 | -1.52% | |
| 21.25 | 22.46 | 20.74 | 21.00 | -3.93% | |
| 21.70 | 22.15 | 21.46 | 21.86 | -1.40% | |
| 22.38 | 23.25 | 21.94 | 22.17 | -0.94% | |
| 22.90 | 23.01 | 22.01 | 22.38 | -2.19% | |
| 22.30 | 23.25 | 22.27 | 22.88 | +1.60% | |
| 22.47 | 23.18 | 22.05 | 22.52 | +0.22% | |
| 20.33 | 23.60 | 20.18 | 22.47 | +23.73% | |
| 17.69 | 18.34 | 17.23 | 18.16 | +2.43% | |
| 17.58 | 18.07 | 17.55 | 17.73 | +1.20% | |
| 17.51 | 17.85 | 17.15 | 17.52 | +0.69% | |
| 17.54 | 17.95 | 17.35 | 17.40 | -1.14% | |
| 17.98 | 18.18 | 17.23 | 17.60 | -1.90% | |
| 18.18 | 18.36 | 17.59 | 17.94 | -2.34% | |
| 18.29 | 18.49 | 18.19 | 18.37 | +1.32% | |
| 17.99 | 18.30 | 17.95 | 18.13 | +0.17% | |
| 18.10 | 18.50 | 17.85 | 18.10 | +0.61% | |
| 17.89 | 18.02 | 17.60 | 17.99 | -0.11% | |
| 18.10 | 18.60 | 17.82 | 18.01 | -0.22% | |
| 18.60 | 18.75 | 17.75 | 18.05 | -3.22% | |
| 18.26 | 18.80 | 18.26 | 18.65 | +2.08% | |
| 18.68 | 18.76 | 18.10 | 18.27 | -2.82% | |
| 18.81 | 19.05 | 18.51 | 18.80 | +0.59% | |
| 18.97 | 19.13 | 18.56 | 18.69 | -1.48% | |
| 18.81 | 19.13 | 18.47 | 18.97 | +1.39% | |
| 18.97 | 19.12 | 18.67 | 18.71 | -1.53% | |
| 19.12 | 19.30 | 18.76 | 19.00 | -0.94% | |
| 19.19 | 19.27 | 18.94 | 19.18 | +0.05% | |
| 18.56 | 19.31 | 18.52 | 19.17 | +3.62% | |
| 18.99 | 19.10 | 18.19 | 18.50 | -4.54% | |
| 19.50 | 19.56 | 19.17 | 19.38 | -0.87% | |
| 19.30 | 19.69 | 18.70 | 19.55 | +1.35% | |
| 18.60 | 19.44 | 18.60 | 19.29 | +3.10% | |
| 18.25 | 18.75 | 18.11 | 18.71 | +2.69% | |
| 18.27 | 18.62 | 18.03 | 18.22 | +0.44% | |
| 18.53 | 18.86 | 17.71 | 18.14 | -2.10% | |
| 18.10 | 18.75 | 18.04 | 18.53 | +1.37% | |
| 17.53 | 18.38 | 17.50 | 18.28 | +4.88% | |
| 17.17 | 17.46 | 17.02 | 17.43 | +1.16% | |
| 17.27 | 17.52 | 17.18 | 17.23 | +0.06% | |
| 17.01 | 17.35 | 16.77 | 17.22 | +2.01% | |
| 16.77 | 16.96 | 16.53 | 16.88 | +0.78% | |
| 16.67 | 16.86 | 16.54 | 16.75 | +0.24% | |
| 16.71 | 17.00 | 16.64 | 16.71 | -0.36% | |
| 16.75 | 17.00 | 16.63 | 16.77 | +0.24% | |
| 16.70 | 16.85 | 16.53 | 16.73 | -0.12% | |
| 17.24 | 17.47 | 16.75 | 16.75 | -2.73% | |
| 17.23 | 17.83 | 17.02 | 17.22 | +0.58% | |
| 16.85 | 17.22 | 16.82 | 17.12 | +1.97% | |
| 16.65 | 16.86 | 16.49 | 16.79 | +1.94% | |
| 16.60 | 16.76 | 16.38 | 16.47 | -0.18% | |
| 16.42 | 16.63 | 16.31 | 16.50 | +0.43% | |
| 16.72 | 16.72 | 16.24 | 16.43 | -0.24% | |
| 16.76 | 16.86 | 16.46 | 16.47 | -1.26% | |
| 16.78 | 16.93 | 16.58 | 16.68 | -0.18% | |
| 16.32 | 16.80 | 16.25 | 16.71 | +2.14% | |
| 16.40 | 16.70 | 16.27 | 16.36 | -0.91% | |
| 16.57 | 16.83 | 16.13 | 16.51 | -0.36% | |
| 16.53 | 16.82 | 16.53 | 16.57 | -0.24% | |
| 16.76 | 16.90 | 16.56 | 16.61 | -2.29% | |
| 16.33 | 17.02 | 16.33 | 17.00 | +4.74% | |
| 16.46 | 16.49 | 16.13 | 16.23 | -1.16% | |
| 16.39 | 16.80 | 16.34 | 16.42 | -0.06% | |
| 16.77 | 16.77 | 15.32 | 16.43 | -2.55% | |
| 16.20 | 16.94 | 16.20 | 16.86 | +3.44% | |
| 15.67 | 16.39 | 15.67 | 16.30 | +4.82% | |
| 15.58 | 15.81 | 15.38 | 15.55 | -0.83% | |
| 15.04 | 15.76 | 15.04 | 15.68 | +4.46% | |
| 15.26 | 15.47 | 14.98 | 15.01 | -0.07% | |
| 15.42 | 15.59 | 14.87 | 15.02 | -2.85% | |
| 15.82 | 15.95 | 15.27 | 15.46 | -2.15% | |
| 16.66 | 16.68 | 15.77 | 15.80 | -5.16% | |
| 16.79 | 17.16 | 16.40 | 16.66 | -1.54% | |
| 16.97 | 17.29 | 16.56 | 16.92 | -0.35% | |
| 17.01 | 17.41 | 16.87 | 16.98 | -0.06% | |
| 17.00 | 17.37 | 16.86 | 16.99 | -0.06% | |
| 17.18 | 17.18 | 16.85 | 17.00 | +1.31% | |
| 16.71 | 16.98 | 16.59 | 16.78 | +0.18% | |
| 17.82 | 17.82 | 16.70 | 16.75 | -5.53% | |
| 16.81 | 17.83 | 16.66 | 17.73 | +5.47% | |
| 16.46 | 16.87 | 16.41 | 16.81 | +0.30% | |
| 17.10 | 17.10 | 16.61 | 16.76 | -1.41% | |
| 15.92 | 17.04 | 15.50 | 17.00 | -5.13% | |
| 17.83 | 18.21 | 17.78 | 17.92 | +0.45% | |
| 18.67 | 18.67 | 17.75 | 17.84 | -4.55% | |
| 18.93 | 19.44 | 18.47 | 18.69 | -1.27% | |
| 19.37 | 19.75 | 18.91 | 18.93 | -2.12% | |
| 19.50 | 19.71 | 19.25 | 19.34 | +0.26% | |
| 18.96 | 19.50 | 18.92 | 19.29 | +2.39% | |
| 19.31 | 19.76 | 18.80 | 18.84 | -4.32% | |
| 19.28 | 19.88 | 19.21 | 19.69 | +1.55% | |
| 19.46 | 19.76 | 19.22 | 19.39 | +0.57% | |
| 19.39 | 19.62 | 19.20 | 19.28 | -0.98% | |
| 19.65 | 19.93 | 19.31 | 19.47 | -0.41% | |
| 19.33 | 19.90 | 19.24 | 19.55 | +2.89% | |
| 17.70 | 19.14 | 17.70 | 19.00 | +5.56% | |
| 17.71 | 18.11 | 17.71 | 18.00 | +1.81% | |
| 18.38 | 18.61 | 17.54 | 17.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JAKK chart for longer ranges.