JAKKS Pacific, Inc. (JAKK) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +5.6%
- 3M
- +8.0%
- YTD
- +32.2%
- 1Y
- +11.9%
- 3Y
- +4.7%
- 5Y
- +11.6%
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
- +26.9%
JAKK Stock Price Trajectory (1996–2026)
As of July 8, 2026, JAKKS Pacific, Inc. (JAKK) trades at $22.76, representing a +11.9% return over the past year. The stock has delivered a +84.9% total return over five years (+11.6% 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 -92.8%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers HAS (+0.2% 1Y), MAT (-32.9% 1Y), and PLAY (-67.2% 1Y), JAKK has underperformed the peer group average. Compare JAKK vs HAS →
JAKK Historical Price Data · from 1996
Rows 1–50 of 7,593| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 22.79 | 23.42 | 22.51 | 22.76 | 61K | -0.13% |
| 2026-07-06 | 23.50 | 23.50 | 22.75 | 22.79 | 70K | -2.77% |
| 2026-07-02 | 23.54 | 23.55 | 23.35 | 23.44 | 32K | +0.43% |
| 2026-07-01 | 23.15 | 23.52 | 23.15 | 23.34 | 33K | +0.26% |
| 2026-06-30 | 23.45 | 23.73 | 23.11 | 23.28 | 50K | -1.90% |
| 2026-06-29 | 23.43 | 23.80 | 23.08 | 23.73 | 66K | -0.71% |
| 2026-06-26 | 23.12 | 24.00 | 22.95 | 23.90 | 0 | +2.93% |
| 2026-06-25 | 22.56 | 23.51 | 22.50 | 23.22 | 70K | +1.84% |
| 2026-06-24 | 22.50 | 22.88 | 22.26 | 22.80 | 46K | +2.56% |
| 2026-06-23 | 22.08 | 22.32 | 21.80 | 22.23 | 33K | +1.00% |
| 2026-06-22 | 22.16 | 22.16 | 21.90 | 22.01 | 38K | -0.63% |
| 2026-06-18 | 21.90 | 22.53 | 21.58 | 22.15 | 54K | +2.59% |
| 2026-06-17 | 21.65 | 22.25 | 21.30 | 21.59 | 118K | -1.60% |
| 2026-06-16 | 22.16 | 22.75 | 21.90 | 21.94 | 33K | -1.10% |
| 2026-06-15 | 22.55 | 22.76 | 22.08 | 22.18 | 30K | -1.40% |
| 2026-06-12 | 22.38 | 22.82 | 22.36 | 22.50 | 36K | +0.67% |
| 2026-06-11 | 21.90 | 22.38 | 21.72 | 22.35 | 24K | +1.50% |
| 2026-06-10 | 22.17 | 22.18 | 21.84 | 22.02 | 38K | +0.59% |
| 2026-06-09 | 21.71 | 22.14 | 21.52 | 21.89 | 42K | +1.53% |
| 2026-06-08 | 21.59 | 21.99 | 21.50 | 21.56 | 29K | -0.46% |
| 2026-06-05 | 21.87 | 21.87 | 21.48 | 21.66 | 24K | -0.23% |
| 2026-06-04 | 21.83 | 22.11 | 21.50 | 21.71 | 27K | +0.65% |
| 2026-06-03 | 21.66 | 21.66 | 21.45 | 21.57 | 90K | -0.96% |
| 2026-06-02 | 21.75 | 21.98 | 21.64 | 21.78 | 30K | -0.23% |
| 2026-06-01 | 21.78 | 22.02 | 21.33 | 21.83 | 54K | -1.18% |
| 2026-05-29 | 22.61 | 22.80 | 22.01 | 22.09 | 31K | -3.45% |
| 2026-05-28 | 23.10 | 23.16 | 22.75 | 22.88 | 36K | -0.13% |
| 2026-05-27 | 22.41 | 23.56 | 22.29 | 22.91 | 101K | +2.87% |
| 2026-05-26 | 22.67 | 22.74 | 22.22 | 22.27 | 33K | +0.41% |
| 2026-05-22 | 22.22 | 22.34 | 21.89 | 22.18 | 34K | +0.09% |
| 2026-05-21 | 21.91 | 22.18 | 21.40 | 22.16 | 53K | +1.37% |
| 2026-05-20 | 21.34 | 22.04 | 21.01 | 21.86 | 64K | +2.68% |
| 2026-05-19 | 21.37 | 21.53 | 21.06 | 21.29 | 47K | -1.71% |
| 2026-05-18 | 21.47 | 22.50 | 21.45 | 21.66 | 44K | +1.59% |
| 2026-05-15 | 21.33 | 21.49 | 21.20 | 21.32 | 36K | -1.07% |
| 2026-05-14 | 21.78 | 21.78 | 21.50 | 21.55 | 32K | +0.19% |
| 2026-05-13 | 21.63 | 21.94 | 21.23 | 21.51 | 49K | -1.74% |
| 2026-05-12 | 22.43 | 22.43 | 21.75 | 21.89 | 50K | -2.80% |
| 2026-05-11 | 22.82 | 23.14 | 22.13 | 22.52 | 54K | -3.01% |
| 2026-05-08 | 23.02 | 23.49 | 22.98 | 23.22 | 40K | -0.26% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +11.9% over the past year, beating its 5-year annualized CAGR of +11.6%. 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 +11.9% 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.