JAKKS Pacific, Inc. (JAKK) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
JAKK Historical Performance
Short-Term Returns
JAKK Stock Price Trajectory (2011–2026)
As of May 8, 2026, JAKKS Pacific, Inc. (JAKK) trades at $23.28, representing a +24.7% return over the past year. The stock has delivered a +161.5% total return over five years (+19.9% 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 -92.6%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers HAS (+58.5% 1Y), MAT (-13.9% 1Y), and PLAY (-50.1% 1Y), JAKK has underperformed the peer group average. Compare JAKK vs HAS →
JAKK Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 22.68 | 23.42 | 22.67 | 23.28 | 61K | +1.09% |
| 2026-05-06 | 22.99 | 23.38 | 22.86 | 23.03 | 41K | +0.39% |
| 2026-05-05 | 23.31 | 23.52 | 22.57 | 22.94 | 49K | -0.39% |
| 2026-05-04 | 24.14 | 24.57 | 22.95 | 23.03 | 102K | -4.28% |
| 2026-05-01 | 20.89 | 24.12 | 20.89 | 24.06 | 158K | +10.57% |
| 2026-04-30 | 21.50 | 21.85 | 21.25 | 21.76 | 75K | +1.21% |
| 2026-04-29 | 21.87 | 22.17 | 21.41 | 21.50 | 37K | -2.93% |
| 2026-04-28 | 21.86 | 22.26 | 21.74 | 22.15 | 41K | +0.96% |
| 2026-04-27 | 22.45 | 22.47 | 21.88 | 21.94 | 42K | -1.17% |
| 2026-04-24 | 22.32 | 22.61 | 22.15 | 22.20 | 35K | -1.77% |
| 2026-04-23 | 22.75 | 22.95 | 22.46 | 22.60 | 21K | -0.62% |
| 2026-04-22 | 22.64 | 22.89 | 22.63 | 22.74 | 28K | +0.84% |
| 2026-04-21 | 22.83 | 22.98 | 22.45 | 22.55 | 43K | -0.79% |
| 2026-04-20 | 22.32 | 23.00 | 22.32 | 22.73 | 77K | +0.84% |
| 2026-04-17 | 21.98 | 22.90 | 21.98 | 22.54 | 66K | +4.55% |
| 2026-04-16 | 21.70 | 21.79 | 21.41 | 21.56 | 64K | -0.65% |
| 2026-04-15 | 21.78 | 22.24 | 21.61 | 21.70 | 39K | -0.82% |
| 2026-04-14 | 21.60 | 22.27 | 21.54 | 21.88 | 48K | +1.06% |
| 2026-04-13 | 21.80 | 22.01 | 21.29 | 21.65 | 62K | -0.78% |
| 2026-04-10 | 22.31 | 22.34 | 21.60 | 21.82 | 31K | -1.58% |
| 2026-04-09 | 21.84 | 22.34 | 21.68 | 22.17 | 58K | +1.51% |
| 2026-04-08 | 21.92 | 22.33 | 21.67 | 21.84 | 60K | +3.65% |
| 2026-04-07 | 20.85 | 21.31 | 20.54 | 21.07 | 72K | +0.29% |
| 2026-04-06 | 20.04 | 21.11 | 20.04 | 21.01 | 70K | +4.16% |
| 2026-04-02 | 19.76 | 20.82 | 19.41 | 20.17 | 65K | +0.40% |
| 2026-04-01 | 19.69 | 20.42 | 19.52 | 20.09 | 86K | +0.85% |
| 2026-03-31 | 19.74 | 20.20 | 19.41 | 19.92 | 63K | +2.15% |
| 2026-03-30 | 19.79 | 19.92 | 19.41 | 19.50 | 71K | -0.86% |
| 2026-03-27 | 19.70 | 19.99 | 19.52 | 19.67 | 59K | -1.75% |
| 2026-03-26 | 20.22 | 20.87 | 19.94 | 20.02 | 67K | -1.74% |
See JAKK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs JAKK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare JAKK vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonJAKK — Frequently Asked Questions
Quick answers to the most common questions about buying JAKK stock.
How has JAKK stock performed recently?
JAKK returned +24.7% over the past year, beating its 5-year annualized CAGR of +19.9%. 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 $24.57. Current 1-year return of +24.7% 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 2011-2026, downloadable in CSV format.