JAKKS Pacific, Inc. (JAKK) NASDAQ

21.86

+0.57(+2.68%)

Updated at May 20 04:00PM

Currency In USD

JAKK Historical Return

If you invested $1000 in JAKKS Pacific, Inc. (JAKK) 10 years ago, it would be worth $326.56 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,486.92, while $1000 invested 1 year ago would be worth $1,105.72. This corresponds to total returns of -67.34%, 148.69%, 10.57%, respectively, with annualized returns of -10.58%, 19.97%, 10.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JAKK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 19, 2026	21.47	21.29	21.29	21.54	21	50,955
May 18, 2026	21.47	21.66	21.66	22.5	21.45	48,452
May 15, 2026	21.28	21.32	21.32	21.49	21.22	36,867
May 14, 2026	21.58	21.55	21.55	21.78	21.5	32,594
May 13, 2026	21.71	21.51	21.51	21.94	21.23	49,731
May 12, 2026	22.43	21.89	21.89	22.43	21.75	52,929
May 11, 2026	23.14	22.52	22.52	23.14	22.13	58,021
May 08, 2026	23.46	23.22	23.22	23.5	22.98	41,189
May 07, 2026	23.03	23.28	23.28	23.5	22.58	61,510
May 06, 2026	22.96	23.03	23.03	23.38	22.71	46,746
May 05, 2026	23.07	22.94	22.94	23.53	22.57	54,283
May 04, 2026	24.28	23.03	23.03	24.43	22.95	101,772
May 01, 2026	20.89	24.06	24.06	24.12	20.2	160,191
April 30, 2026	21.5	21.76	21.76	21.85	21.25	76,457
April 29, 2026	21.89	21.5	21.5	22.17	21.42	38,195
April 28, 2026	21.86	22.15	22.15	22.26	21.75	40,766
April 27, 2026	22.16	21.94	21.94	22.47	21.88	42,444
April 24, 2026	22.48	22.2	22.2	22.59	21.95	35,042
April 23, 2026	22.62	22.6	22.6	22.95	22.46	25,023
April 22, 2026	22.64	22.74	22.74	22.89	22.62	27,700
April 21, 2026	22.72	22.55	22.55	22.98	22.48	42,637
April 20, 2026	22.4	22.72	22.72	23	22.28	76,807
April 17, 2026	21.98	22.54	22.54	22.9	21.98	66,983
April 16, 2026	21.75	21.56	21.56	21.82	21.41	64,688
April 15, 2026	21.88	21.7	21.7	22.24	21.6	38,990
April 14, 2026	21.6	21.88	21.88	22.27	21.54	47,660
April 13, 2026	21.7	21.65	21.65	22.01	21.25	61,905
April 10, 2026	22.31	21.82	21.82	22.34	21.6	31,017
April 09, 2026	21.84	22.17	22.17	22.34	21.68	58,376
April 08, 2026	21.92	21.84	21.84	22.33	21.67	60,035
April 07, 2026	20.85	21.07	21.07	21.31	20.54	72,613
April 06, 2026	20.1	21.01	21.01	21.11	20.04	70,133
April 02, 2026	19.76	20.17	20.17	20.89	19.41	65,308
April 01, 2026	19.89	20.09	20.09	20.42	19.52	87,022
March 31, 2026	19.74	19.92	19.92	20.19	19.41	66,969
March 30, 2026	19.8	19.5	19.5	19.92	19.45	71,675
March 27, 2026	19.89	19.67	19.67	19.99	19.52	59,122
March 26, 2026	20.22	20.02	20.02	20.87	19.94	67,260
March 25, 2026	20.6	20.38	20.38	20.69	20.17	47,121
March 24, 2026	19.79	20.29	20.29	20.56	19.49	65,235
March 23, 2026	20.22	19.98	19.98	20.34	19.77	68,320
March 20, 2026	19.88	19.64	19.64	19.97	19.51	116,512
March 19, 2026	19.19	19.95	19.95	20.17	19.11	68,847
March 18, 2026	19.76	19.5	19.5	19.86	19.27	103,321
March 17, 2026	19.81	19.88	19.88	20.14	19.7	64,970
March 16, 2026	19.92	19.7	19.7	20.26	19.65	76,505
March 13, 2026	20.22	19.71	19.71	20.22	19.71	77,521
March 12, 2026	20.28	20.1	20.1	20.28	19.93	66,120
March 11, 2026	20.56	20.42	20.42	20.56	20.22	59,521
March 10, 2026	20.46	20.56	20.56	21.19	20.38	85,841
March 09, 2026	20.02	20.6	20.6	20.7	19.56	100,443
March 06, 2026	20.29	20.32	20.32	20.5	19.91	72,533
March 05, 2026	20.49	20.73	20.73	20.95	20.45	72,700
March 04, 2026	20.86	20.82	20.82	21.42	20.79	65,625
March 03, 2026	20.4	20.68	20.68	20.83	19.59	255,564
March 02, 2026	21.25	21	21	22.46	20.74	211,200
February 27, 2026	21.7	21.86	21.86	22.15	21.46	171,016
February 26, 2026	22.38	22.17	21.92	23.25	21.94	188,000
February 25, 2026	22.9	22.38	22.13	23.01	22.01	273,135
February 24, 2026	22.3	22.88	22.62	23.25	22.27	252,000