NASDAQ:JAKK | Historical Stock Price | JAKKS PACIFIC INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-05-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.52$8.67$21.36$52.67$129.86$320.151996-05-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.98$5.2486,100——
2020-12-30$5.05$5.3147,000——
2020-12-29$4.92$5.18265,500——
2020-12-28$5.08$5.3584,700——
2020-12-24$5.10$5.3753,000——
2020-12-23$5.09$5.36144,600——
2020-12-22$4.87$5.12126,800——
2020-12-21$5.02$5.28169,200——
2020-12-18$4.95$5.21368,500——
2020-12-17$5.21$5.48325,800——
2020-12-16$5.20$5.47459,700——
2020-12-15$5.00$5.26122,200——
2020-12-14$5.07$5.34154,500——
2020-12-11$4.84$5.09123,500——
2020-12-10$4.83$5.0885,800——
2020-12-09$4.72$4.97133,400——
2020-12-08$4.84$5.09132,900——
2020-12-07$4.87$5.12162,900——
2020-12-04$4.95$5.21119,100——
2020-12-03$4.87$5.12226,200——
2020-12-02$4.94$5.20166,000——
2020-12-01$5.09$5.36320,100——
2020-11-30$5.12$5.39479,300——
2020-11-27$5.41$5.69437,700——
2020-11-25$5.26$5.54592,700——
2020-11-24$5.21$5.48796,700——
2020-11-23$5.29$5.57710,300——
2020-11-20$4.99$5.2580,400——
2020-11-19$4.99$5.25286,500——
2020-11-18$4.91$5.17385,000——
2020-11-17$4.95$5.21129,500——
2020-11-16$4.88$5.14417,000——
2020-11-13$5.00$5.2684,500——
2020-11-12$4.90$5.16173,900——
2020-11-11$5.00$5.26449,700——
2020-11-10$5.07$5.34275,800——
2020-11-09$4.83$5.08520,100——
2020-11-06$4.75$5.00229,300——
2020-11-05$4.68$4.92568,400——
2020-11-04$4.90$5.16785,700——
2020-11-03$5.75$6.0522,241,500——
2020-11-02$4.75$5.003,187,000——
2020-10-30$4.56$4.80271,000——
2020-10-29$4.60$4.84249,600——
2020-10-28$4.33$4.56258,400——
2020-10-27$4.29$4.5186,500——
2020-10-26$4.33$4.56368,100——
2020-10-23$4.55$4.79264,100——
2020-10-22$4.35$4.58221,700——
2020-10-21$4.19$4.41457,000——
2020-10-20$4.23$4.45578,800——
2020-10-19$4.28$4.50446,300——
2020-10-16$4.27$4.49388,500——
2020-10-15$4.25$4.47502,600——
2020-10-14$4.12$4.34768,800——
2020-10-13$4.39$4.62880,800——
2020-10-12$4.69$4.9414,570,400——
2020-10-09$3.98$4.1936,600——
2020-10-08$3.95$4.1664,500——
2020-10-07$3.91$4.1137,100——
2020-10-06$3.84$4.0438,700——
2020-10-05$3.89$4.09127,100——
2020-10-02$3.96$4.1765,500——
2020-10-01$3.89$4.09107,400——
2020-09-30$3.80$4.0053,300——
2020-09-29$3.85$4.0545,000——
2020-09-28$3.82$4.02127,100——
2020-09-25$3.82$4.0242,400——
2020-09-24$3.76$3.9663,500——
2020-09-23$3.83$4.0383,300——
2020-09-22$4.09$4.3064,500——
2020-09-21$3.91$4.1186,800——
2020-09-18$4.09$4.3065,900——
2020-09-17$4.22$4.4462,400——
2020-09-16$4.28$4.50120,000——
2020-09-15$4.11$4.33382,000——
2020-09-14$4.18$4.4087,100——
2020-09-11$4.12$4.3499,500——
2020-09-10$4.12$4.34367,400——
2020-09-09$4.27$4.49353,900——
2020-09-08$4.14$4.36294,700——
2020-09-04$4.02$4.23535,500——
2020-09-03$3.90$4.10223,300——
2020-09-02$4.01$4.22325,000——
2020-09-01$3.90$4.10581,900——
2020-08-31$3.96$4.17260,100——
2020-08-28$4.24$4.46109,800——
2020-08-27$4.07$4.28408,200——
2020-08-26$4.62$4.86824,200——
2020-08-25$4.79$5.04203,600——
2020-08-24$4.77$5.02202,900——
2020-08-21$4.66$4.90153,300——
2020-08-20$4.76$5.01286,600——
2020-08-19$4.92$5.18412,700——
2020-08-18$5.15$5.42261,800——
2020-08-17$5.26$5.54360,200——
2020-08-14$5.20$5.47351,400——
2020-08-13$5.15$5.42547,400——
2020-08-12$4.91$5.17137,100——
2020-08-11$4.91$5.17274,600——
2020-08-10$5.14$5.41179,900——
2020-08-07$5.20$5.47386,100——
2020-08-06$5.13$5.40208,400——
2020-08-05$5.23$5.50407,400——
2020-08-04$5.29$5.57406,400——
2020-08-03$5.56$5.85784,900——
2020-07-31$5.46$5.75326,900——
2020-07-30$5.73$6.03542,400——
2020-07-29$7.00$7.371,592,600——
2020-07-28$6.66$7.011,240,600——
2020-07-27$6.32$6.65210,800——
2020-07-24$6.35$6.68627,100——
2020-07-23$6.19$6.51235,400——
2020-07-22$6.18$6.50246,700——
2020-07-21$6.18$6.50281,000——
2020-07-20$6.42$6.761,119,000——
2020-07-17$5.92$6.23272,600——
2020-07-16$6.02$6.34254,300——
2020-07-15$6.23$6.56658,200——
2020-07-14$6.33$6.66678,200——
2020-07-13$7.18$7.561,187,100——
2020-07-10$6.52$6.86964,200——
2020-07-09$7.10$7.471,014,320——
2020-07-08$8.10$8.52241,560——
2020-07-07$8.30$8.73798,080——
2020-07-06$8.40$8.84604,630——
2020-07-02$7.80$8.211,030,350——
2020-07-01$7.50$7.89365,920——
2020-06-30$8.20$8.63445,510——
2020-06-29$8.40$8.84376,790——
2020-06-26$8.50$8.94740,390——
2020-06-25$9.50$10.001,962,590——
2020-06-24$9.50$10.004,884,720——
2020-06-23$7.60$8.00131,730——
2020-06-22$7.80$8.21451,000——
2020-06-19$7.30$7.68199,310——
2020-06-18$7.80$8.21179,750——
2020-06-17$8.00$8.42180,290——
2020-06-16$9.00$9.47426,430——
2020-06-15$9.80$10.31683,230——
2020-06-12$11.40$12.001,623,570——
2020-06-11$6.30$6.6347,760——
2020-06-10$7.30$7.6841,460——
2020-06-09$7.50$7.8958,250——
2020-06-08$8.00$8.42567,690——
2020-06-05$6.80$7.1641,150——
2020-06-04$6.20$6.5246,000——
2020-06-03$7.30$7.68121,220——
2020-06-02$5.60$5.8913,200——
2020-06-01$5.80$6.1010,630——
2020-05-29$6.00$6.3117,930——
2020-05-28$6.20$6.5223,510——
2020-05-27$6.60$6.9565,070——
2020-05-26$5.40$5.6811,520——
2020-05-22$5.30$5.5821,860——
2020-05-21$5.50$5.795,030——
2020-05-20$5.70$6.0012,930——
2020-05-19$5.70$6.0010,210——
2020-05-18$6.00$6.3128,460——
2020-05-15$5.70$6.0010,670——
2020-05-14$5.70$6.0023,180——
2020-05-13$5.90$6.2118,180——
2020-05-12$6.60$6.9511,370——
2020-05-11$6.80$7.168,970——
2020-05-08$6.80$7.1615,350——
2020-05-07$7.10$7.4717,860——
2020-05-06$6.60$6.9521,110——
2020-05-05$7.00$7.3713,960——
2020-05-04$7.20$7.589,370——
2020-05-01$7.10$7.4732,940——
2020-04-30$7.90$8.3129,790——
2020-04-29$7.10$7.4780,880——
2020-04-28$8.30$8.7351,820——
2020-04-27$7.90$8.3197,120——
2020-04-24$6.60$6.9511,730——
2020-04-23$6.50$6.8429,410——
2020-04-22$6.50$6.8454,400——
2020-04-21$5.70$6.0023,770——
2020-04-20$5.20$5.472,590——
2020-04-17$5.40$5.686,850——
2020-04-16$5.20$5.476,450——
2020-04-15$5.60$5.895,380——
2020-04-14$5.70$6.0019,440——
2020-04-13$5.30$5.58114,240——
2020-04-09$3.70$3.8915,060——
2020-04-08$3.50$3.6818,130——
2020-04-07$3.50$3.6812,210——
2020-04-06$3.50$3.6811,540——
2020-04-03$3.60$3.7914,390——
2020-04-02$3.50$3.6821,870——
2020-04-01$3.70$3.8943,840——
2020-03-31$3.50$3.6862,150——
2020-03-30$5.50$5.79374,780——
2020-03-27$3.10$3.2613,700——
2020-03-26$3.20$3.3711,150——
2020-03-25$3.20$3.3712,040——
2020-03-24$3.40$3.584,520——
2020-03-23$3.20$3.372,980——
2020-03-20$3.50$3.6810,010——
2020-03-19$3.50$3.68160,750——
2020-03-18$3.20$3.374,730——
2020-03-17$3.20$3.376,730——
2020-03-16$3.20$3.3712,740——
2020-03-13$3.90$4.105,440——
2020-03-12$4.10$4.3112,610——
2020-03-11$4.90$5.165,810——
2020-03-10$4.80$5.053,540——
2020-03-09$5.10$5.379,450——
2020-03-06$6.00$6.318,610——
2020-03-05$6.10$6.429,940——
2020-03-04$6.60$6.954,190——
2020-03-03$7.00$7.378,820——
2020-03-02$6.70$7.056,570——
2020-02-28$7.10$7.474,030——
2020-02-27$7.30$7.684,390——
2020-02-26$7.50$7.896,390——
2020-02-25$8.30$8.733,450——
2020-02-24$8.00$8.4210,270——
2020-02-21$8.20$8.6313,560——
2020-02-20$8.80$9.2613,190——
2020-02-19$8.70$9.1611,560——
2020-02-18$9.60$10.107,640——
2020-02-14$9.40$9.894,090——
2020-02-13$9.50$10.001,410——
2020-02-12$9.20$9.682,810——
2020-02-11$9.60$10.108,170——
2020-02-10$9.00$9.4714,070——
2020-02-07$8.70$9.1617,720——
2020-02-06$9.40$9.896,580——
2020-02-05$9.60$10.105,950——
2020-02-04$9.90$10.427,110——
2020-02-03$9.90$10.426,710——
2020-01-31$10.20$10.739,310——
2020-01-30$10.10$10.637,810——
2020-01-29$10.70$11.264,380——
2020-01-28$10.80$11.372,780——
2020-01-27$10.80$11.376,520——
2020-01-24$11.10$11.686,020——
2020-01-23$11.00$11.5811,000——
2020-01-22$10.90$11.4713,780——
2020-01-21$10.70$11.2613,400——
2020-01-17$10.30$10.849,270——
2020-01-16$10.80$11.3743,480——
2020-01-15$10.00$10.526,840——
2020-01-14$10.00$10.529,770——
2020-01-13$10.00$10.523,280——
2020-01-10$10.00$10.524,100——
2020-01-09$9.80$10.312,160——
2020-01-08$9.80$10.318,860——
2020-01-07$9.90$10.426,400——
2020-01-06$10.30$10.848,370——
2020-01-03$10.00$10.524,570——
2020-01-02$10.20$10.735,110——