Skip to main content
JAKK logo

JAKKS Pacific, Inc.

JAKKNASDAQConsumer DiscretionaryLeisure

$30.52Today:- (-)1Y +53.14%

As of Oct 23, 2026 close

Market cap
$362.33M
P/E (TTM)
22.43
Forward P/E
42.08
Dividend yield
3.39%
52-week range
$14.87$29.43
Volume (live)
-
Avg. volume (3M)
111.20K

JAKKS Pacific (JAKK) Historical Stock Prices

Analyze JAKKS Pacific (JAKK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

JAKKS Pacific (JAKK) Interactive Price Chart

Interactive historical price chart showing JAKKS Pacific stock price movements and trends across multiple time periods.

Loading chart...

JAKK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
JAKK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202631.8832.1629.6130.5230.52455.73K
Oct 22, 202629.2929.5529.0029.5429.54160.64K
Oct 21, 202629.4029.4528.9129.2729.27146.22K
Oct 20, 202628.5029.3728.5029.2029.20139.63K
Oct 19, 202628.5428.7528.0028.3728.37146.44K
Oct 16, 202629.2029.4328.3528.5328.53135.01K
Oct 15, 202627.9629.0627.7929.0429.04204.29K
Oct 14, 202627.8827.9827.3227.7627.76101.74K
Oct 13, 202627.9228.3027.5928.0828.08116.92K
Oct 12, 202628.1928.3827.3227.7427.74108.51K
Oct 9, 202627.9628.6027.8828.2328.23127.03K
Oct 8, 202627.7128.0027.4027.9627.9694.84K
Oct 7, 202627.3928.1327.0827.7727.77116.59K
Oct 6, 202627.7927.8427.2827.4327.4367.27K
Oct 5, 202627.1027.9426.8827.7827.78102.58K
Oct 2, 202625.5527.2025.5527.1527.15143.10K
Oct 1, 202625.0826.3824.8925.5025.50296.56K
Sep 30, 202625.3325.6424.8225.1325.1352.39K
Sep 29, 202625.4025.8825.0025.3325.3355.37K
Sep 28, 202625.2325.8925.1225.2525.2589.02K
Sep 25, 202624.5425.3324.5425.2625.2639.59K
Sep 24, 202624.3724.6524.2524.5424.5431.11K
Sep 23, 202624.7024.7624.1224.4224.4231.69K
Sep 22, 202624.4024.8424.4024.8124.8150.93K
Sep 21, 202624.2524.3123.9024.2824.2837.05K
Sep 18, 202624.2524.3523.8224.1324.1387.08K
Sep 17, 202624.5824.5824.1724.3324.3343.35K
Sep 16, 202624.3124.9824.1424.2424.2447.43K
Sep 15, 202624.3324.5423.9024.3124.3165.22K
Sep 14, 202624.1224.5723.8424.3324.3342.80K
Sep 11, 202623.9724.3223.9724.1724.1732.22K
Sep 10, 202623.7323.8023.5023.7923.7951.80K
Sep 9, 202624.4024.4023.4823.8523.8562.39K
Sep 8, 202624.5524.5724.0524.4424.4454.31K
Sep 4, 202624.0724.6523.9724.5824.5835.26K
Sep 3, 202624.7925.0023.6824.0524.0555.47K
Sep 2, 202624.7725.2524.5324.5324.5351.89K
Sep 1, 202625.0625.2524.5224.7124.7163.28K
Aug 31, 202625.5125.6824.9625.1125.1164.70K
Aug 28, 202625.4125.9025.2025.4225.4264.96K
Aug 27, 202625.3325.7325.2025.6025.3587.43K
Aug 26, 202626.3026.3525.2825.6225.3771.43K
Aug 25, 202625.6426.2725.0926.1525.89208.57K
Aug 24, 202625.4826.1825.3325.5125.26209.16K
Aug 21, 202625.2925.5124.9925.4825.2343.74K
Aug 20, 202625.0925.1324.5325.1024.8556.92K
Aug 19, 202625.5425.7025.1925.3925.1475.13K
Aug 18, 202625.4625.5124.5125.2925.0486.93K
Aug 17, 202625.5725.6325.1125.4725.2257.82K
Aug 14, 202625.6925.7725.2125.7025.4591.31K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.