MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JAKK — Jakks Pacific Inc
NasdaqJakks Pacific Inc
$27.78
+0.63(+2.32%)
- O
- 27.10
- H
- 27.94
- L
- 26.88
- V
- 102.39K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$27.78
Period Return+45.6%
Period High$27.94
Period Low$14.87
Avg Daily Volume108.0K
Total Trading Days365
JAKK — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $27.10 | $27.94 | $26.88 | $27.78 | +$0.63 | +2.32% | 102,393 | $27.65 | $26.88 $27.94 |
| Oct 2, 2026 | $25.55 | $27.20 | $25.55 | $27.15 | +$1.65 | +6.47% | 143,099 | $26.49 | $25.55 $27.20 |
| Oct 1, 2026 | $25.08 | $26.38 | $24.89 | $25.50 | +$0.37 | +1.47% | 296,558 | $25.57 | $24.89 $26.38 |
| Sep 30, 2026 | $25.33 | $25.64 | $24.82 | $25.13 | $-0.20 | -0.79% | 52,389 | $25.13 | $24.82 $25.64 |
| Sep 29, 2026 | $25.40 | $25.88 | $25.01 | $25.33 | +$0.08 | +0.32% | 55,367 | $25.28 | $25.01 $25.88 |
| Sep 28, 2026 | $25.23 | $25.89 | $25.12 | $25.25 | $-0.01 | -0.04% | 89,023 | $25.35 | $25.12 $25.89 |
| Sep 25, 2026 | $24.54 | $25.33 | $24.54 | $25.26 | +$0.72 | +2.93% | 39,586 | $25.07 | $24.54 $25.33 |
| Sep 24, 2026 | $24.37 | $24.65 | $24.26 | $24.54 | +$0.12 | +0.49% | 31,116 | $24.51 | $24.26 $24.65 |
| Sep 23, 2026 | $24.70 | $24.76 | $24.12 | $24.42 | $-0.39 | -1.57% | 31,692 | $24.40 | $24.12 $24.76 |
| Sep 22, 2026 | $24.40 | $24.84 | $24.40 | $24.81 | +$0.53 | +2.18% | 50,934 | $24.70 | $24.40 $24.84 |
| Sep 21, 2026 | $24.25 | $24.31 | $23.90 | $24.28 | +$0.15 | +0.62% | 37,055 | $24.22 | $23.90 $24.31 |
| Sep 18, 2026 | $24.25 | $24.35 | $23.82 | $24.13 | $-0.20 | -0.82% | 87,082 | $24.09 | $23.82 $24.35 |
| Sep 17, 2026 | $24.58 | $24.58 | $24.17 | $24.33 | +$0.09 | +0.37% | 43,350 | $24.35 | $24.17 $24.58 |
| Sep 16, 2026 | $24.31 | $24.98 | $24.14 | $24.24 | $-0.07 | -0.29% | 47,431 | $24.36 | $24.14 $24.98 |
| Sep 15, 2026 | $24.33 | $24.54 | $23.90 | $24.31 | $-0.02 | -0.08% | 65,220 | $24.21 | $23.90 $24.54 |
| Sep 14, 2026 | $24.12 | $24.58 | $23.84 | $24.33 | +$0.16 | +0.66% | 42,794 | $24.28 | $23.84 $24.58 |
| Sep 11, 2026 | $23.97 | $24.32 | $23.97 | $24.17 | +$0.38 | +1.60% | 32,217 | $24.11 | $23.97 $24.32 |
| Sep 10, 2026 | $23.73 | $23.80 | $23.50 | $23.79 | $-0.06 | -0.25% | 51,803 | $23.68 | $23.50 $23.80 |
| Sep 9, 2026 | $24.40 | $24.40 | $23.48 | $23.85 | $-0.59 | -2.41% | 62,392 | $23.87 | $23.48 $24.40 |
| Sep 8, 2026 | $24.55 | $24.57 | $24.05 | $24.44 | $-0.14 | -0.57% | 54,315 | $24.39 | $24.05 $24.57 |
| Sep 4, 2026 | $24.07 | $24.65 | $23.97 | $24.58 | +$0.53 | +2.20% | 35,261 | $24.42 | $23.97 $24.65 |
| Sep 3, 2026 | $24.79 | $25.00 | $23.68 | $24.05 | $-0.48 | -1.96% | 55,474 | $24.02 | $23.68 $25.00 |
| Sep 2, 2026 | $24.77 | $25.25 | $24.53 | $24.53 | $-0.18 | -0.73% | 51,786 | $24.71 | $24.53 $25.25 |
| Sep 1, 2026 | $25.06 | $25.25 | $24.52 | $24.71 | $-0.40 | -1.59% | 63,283 | $24.87 | $24.52 $25.25 |
| Aug 31, 2026 | $25.51 | $25.68 | $24.96 | $25.11 | $-0.31 | -1.22% | 64,698 | $25.17 | $24.96 $25.68 |
| Aug 28, 2026 | $25.41 | $25.90 | $25.20 | $25.42 | $-0.18 | -0.70% | 64,966 | $25.57 | $25.20 $25.90 |
| Aug 27, 2026 | $25.33 | $25.73 | $25.20 | $25.60 | $-0.02 | -0.08% | 87,428 | $25.51 | $25.20 $25.73 |
| Aug 26, 2026 | $26.30 | $26.35 | $25.28 | $25.62 | $-0.53 | -2.03% | 71,428 | $25.74 | $25.28 $26.35 |
| Aug 25, 2026 | $25.64 | $26.27 | $25.09 | $26.15 | +$0.64 | +2.51% | 208,575 | $25.77 | $25.09 $26.27 |
| Aug 24, 2026 | $25.48 | $26.18 | $25.33 | $25.51 | +$0.03 | +0.12% | 209,164 | $25.61 | $25.33 $26.18 |