JAKKS Pacific, Inc. (JAKK) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +10.7%
- 3M
- +15.8%
- YTD
- +57.7%
- 1Y
- +46.3%
- 3Y
- +13.9%
- 5Y
- +18.8%
Loading 10-year price history...
JAKK Historical Performance
JAKK Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -30.2%
- 2003 annual price return
- -4.6%
- 2004 annual price return
- +69.4%
- 2005 annual price return
- -2.1%
- 2006 annual price return
- +9.4%
- 2007 annual price return
- +7.5%
- 2008 annual price return
- -11.3%
- 2009 annual price return
- -42.2%
- 2010 annual price return
- +45.9%
- 2011 annual price return
- -24.9%
- 2012 annual price return
- -9.6%
- 2013 annual price return
- -48.5%
- 2014 annual price return
- +1.2%
- 2015 annual price return
- +21.9%
- 2016 annual price return
- -33.6%
- 2017 annual price return
- -54.4%
- 2018 annual price return
- -41.2%
- 2019 annual price return
- -42.8%
- 2020 annual price return
- -51.2%
- 2021 annual price return
- +106.5%
- 2022 annual price return
- +67.2%
- 2023 annual price return
- +109.5%
- 2024 annual price return
- -20.4%
- 2025 annual price return
- -39.9%
- 2026 annual price return
- +52.9%
JAKK Stock Price Trajectory (1996–2026)
As of October 3, 2026, JAKKS Pacific, Inc. (JAKK) trades at $27.15, representing a +46.3% return over the past year. The stock has delivered a +151.7% total return over five years (+18.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $314.20 on July 17, 2007. From this peak, JAKK has corrected -91.4%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers HAS (+19.1% 1Y), MAT (-11.3% 1Y), and PLAY (-62.7% 1Y), JAKK has underperformed the peer group average. Compare JAKK vs HAS →
JAKK Historical Price Data · from 1996
Rows 1–50 of 7,654| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 25.55 | 27.20 | 25.55 | 27.15 | 143K | +6.47% |
| 2026-10-01 | 25.08 | 26.38 | 24.89 | 25.50 | 295K | +1.47% |
| 2026-09-30 | 25.34 | 25.64 | 24.82 | 25.13 | 52K | -0.79% |
| 2026-09-29 | 25.80 | 25.88 | 25.00 | 25.33 | 55K | +0.32% |
| 2026-09-28 | 25.26 | 25.89 | 25.12 | 25.25 | 89K | -0.04% |
| 2026-09-25 | 24.77 | 25.33 | 24.54 | 25.26 | 39K | +2.93% |
| 2026-09-24 | 24.50 | 24.65 | 24.25 | 24.54 | 31K | +0.49% |
| 2026-09-23 | 24.29 | 24.76 | 24.17 | 24.42 | 32K | -1.57% |
| 2026-09-22 | 24.33 | 24.82 | 24.33 | 24.81 | 51K | +2.18% |
| 2026-09-21 | 23.96 | 24.39 | 23.96 | 24.28 | 37K | +0.62% |
| 2026-09-18 | 24.22 | 24.27 | 23.88 | 24.13 | 87K | -0.82% |
| 2026-09-17 | 24.52 | 24.52 | 24.14 | 24.33 | 43K | +0.37% |
| 2026-09-16 | 24.40 | 24.98 | 24.15 | 24.24 | 47K | -0.29% |
| 2026-09-15 | 24.02 | 24.54 | 23.90 | 24.31 | 65K | -0.08% |
| 2026-09-14 | 24.22 | 24.57 | 23.84 | 24.33 | 43K | +0.66% |
| 2026-09-11 | 24.16 | 24.32 | 23.97 | 24.17 | 32K | +1.60% |
| 2026-09-10 | 23.85 | 23.85 | 23.50 | 23.79 | 52K | -0.25% |
| 2026-09-09 | 24.40 | 24.41 | 23.60 | 23.85 | 62K | -2.41% |
| 2026-09-08 | 24.55 | 24.57 | 24.05 | 24.44 | 54K | -0.57% |
| 2026-09-04 | 23.84 | 24.69 | 23.84 | 24.58 | 35K | +2.20% |
| 2026-09-03 | 24.79 | 24.96 | 23.68 | 24.05 | 56K | -1.96% |
| 2026-09-02 | 25.24 | 25.24 | 24.51 | 24.53 | 52K | -0.73% |
| 2026-09-01 | 25.07 | 25.25 | 24.52 | 24.71 | 63K | -1.59% |
| 2026-08-31 | 25.68 | 25.68 | 25.00 | 25.11 | 65K | -1.22% |
| 2026-08-28 | 25.44 | 25.90 | 25.33 | 25.42 | 65K | -0.70% |
| 2026-08-27 | 25.22 | 25.73 | 25.20 | 25.60 | 87K | -0.08% |
| 2026-08-26 | 26.30 | 26.35 | 25.28 | 25.62 | 72K | -2.03% |
| 2026-08-25 | 25.64 | 26.27 | 25.09 | 26.15 | 209K | +2.51% |
| 2026-08-24 | 25.48 | 26.18 | 25.33 | 25.51 | 209K | +0.12% |
| 2026-08-21 | 25.29 | 25.51 | 24.99 | 25.48 | 44K | +1.51% |
| 2026-08-20 | 25.09 | 25.13 | 24.53 | 25.10 | 57K | -1.14% |
| 2026-08-19 | 25.54 | 25.70 | 25.19 | 25.39 | 75K | +0.40% |
| 2026-08-18 | 25.46 | 25.51 | 24.51 | 25.29 | 87K | -0.71% |
| 2026-08-17 | 25.57 | 25.63 | 25.11 | 25.47 | 58K | -0.89% |
| 2026-08-14 | 25.69 | 25.78 | 25.21 | 25.70 | 91K | 0.00% |
| 2026-08-13 | 25.28 | 25.81 | 25.07 | 25.70 | 159K | +2.15% |
| 2026-08-12 | 25.47 | 25.55 | 24.78 | 25.16 | 167K | -1.10% |
| 2026-08-11 | 25.47 | 25.78 | 25.14 | 25.44 | 221K | -0.08% |
| 2026-08-10 | 25.65 | 26.04 | 25.31 | 25.46 | 189K | -0.66% |
| 2026-08-07 | 25.60 | 25.91 | 25.13 | 25.63 | 187K | +0.63% |
| 2026-08-06 | 25.90 | 25.98 | 25.36 | 25.47 | 78K | -1.81% |
| 2026-08-05 | 26.23 | 26.36 | 25.51 | 25.94 | 91K | -0.31% |
| 2026-08-04 | 25.99 | 26.25 | 25.51 | 26.02 | 84K | -0.23% |
| 2026-08-03 | 26.94 | 27.22 | 26.01 | 26.08 | 162K | -0.95% |
| 2026-07-31 | 26.38 | 26.68 | 25.72 | 26.33 | 151K | -0.23% |
| 2026-07-30 | 26.46 | 26.82 | 26.01 | 26.39 | 138K | -0.45% |
| 2026-07-29 | 26.42 | 26.59 | 25.75 | 26.51 | 109K | -0.45% |
| 2026-07-28 | 25.96 | 26.75 | 25.55 | 26.63 | 147K | +2.74% |
| 2026-07-27 | 24.87 | 26.32 | 24.79 | 25.92 | 175K | +5.80% |
| 2026-07-24 | 21.68 | 25.52 | 21.63 | 24.50 | 270K | +2.90% |
JAKK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
JAKK — Frequently Asked Questions
Quick answers to the most common questions about buying JAKK stock.
How has JAKK stock performed recently?
JAKK returned +46.3% over the past year, beating its 5-year annualized CAGR of +18.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is JAKK's all-time high price?
JAKKS Pacific, Inc. reached $314.20 on 2007-07-17. The 52-week high is $27.22. Current 1-year return of +46.3% places the stock closer to historical peaks.
Where can I download JAKK historical price data?
This page provides JAKK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.