JAKKS Pacific, Inc. - Price History
Monthly price history for JAKK (JAKKS Pacific, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $23.49 | $23.49 |
| March 2024 | $24.70 | $24.70 |
| February 2024 | $35.11 | $35.11 |
| January 2024 | $31.36 | $31.36 |
| December 2023 | $35.55 | $35.55 |
| November 2023 | $29.44 | $29.44 |
| October 2023 | $16.77 | $16.77 |
| September 2023 | $18.59 | $18.59 |
| August 2023 | $19.68 | $19.68 |
| July 2023 | $20.84 | $20.84 |
| June 2023 | $19.97 | $19.97 |
| May 2023 | $20.65 | $20.65 |
| April 2023 | $22.40 | $22.40 |
| March 2023 | $17.30 | $17.30 |
| February 2023 | $19.34 | $19.34 |
| January 2023 | $20.85 | $20.85 |
| December 2022 | $17.49 | $17.49 |
| November 2022 | $18.82 | $18.82 |
| October 2022 | $18.14 | $18.14 |
| September 2022 | $19.33 | $19.33 |
| August 2022 | $22.40 | $22.40 |
| July 2022 | $22.39 | $22.39 |
| June 2022 | $12.66 | $12.66 |
| May 2022 | $12.33 | $12.33 |
| April 2022 | $13.65 | $13.65 |
| March 2022 | $14.03 | $14.03 |
| February 2022 | $15.51 | $15.51 |
| January 2022 | $8.80 | $8.80 |
| December 2021 | $10.16 | $10.16 |
| November 2021 | $10.70 | $10.70 |
| October 2021 | $10.49 | $10.49 |
| September 2021 | $11.88 | $11.88 |
| August 2021 | $14.86 | $14.86 |
| July 2021 | $13.12 | $13.12 |
| June 2021 | $11 | $11 |
| May 2021 | $8.58 | $8.58 |
| April 2021 | $9.39 | $9.39 |
| March 2021 | $7.13 | $7.13 |
| February 2021 | $7.98 | $7.98 |
| January 2021 | $7.81 | $7.81 |
| December 2020 | $4.98 | $4.98 |
| November 2020 | $5.12 | $5.12 |
| October 2020 | $4.56 | $4.56 |
| September 2020 | $3.80 | $3.80 |
| August 2020 | $3.96 | $3.96 |
| July 2020 | $5.46 | $5.46 |
| June 2020 | $8.20 | $0.82 |
| May 2020 | $6 | $0.60 |
| April 2020 | $7.90 | $0.79 |
| March 2020 | $3.49 | $0.35 |
| February 2020 | $7.06 | $0.71 |
| January 2020 | $10.20 | $1.02 |
| December 2019 | $10.30 | $1.03 |
| November 2019 | $10.10 | $1.01 |
| October 2019 | $7.70 | $0.77 |
| September 2019 | $8.55 | $0.86 |
| August 2019 | $7 | $0.70 |
| July 2019 | $8.68 | $0.87 |
| June 2019 | $7 | $0.70 |
| May 2019 | $7.77 | $0.78 |
| April 2019 | $10.80 | $1.08 |
| March 2019 | $10.10 | $1.01 |
| February 2019 | $15.80 | $1.58 |
| January 2019 | $18.80 | $1.88 |
| December 2018 | $14.70 | $1.47 |
| November 2018 | $23 | $2.30 |
| October 2018 | $24.10 | $2.41 |
| September 2018 | $25.50 | $2.55 |
| August 2018 | $25.50 | $2.55 |
| July 2018 | $23 | $2.30 |
| June 2018 | $32.75 | $3.28 |
| May 2018 | $27 | $2.70 |
| April 2018 | $23.50 | $2.35 |
| March 2018 | $21 | $2.10 |
| February 2018 | $22 | $2.20 |
| January 2018 | $25.50 | $2.55 |
| December 2017 | $23.50 | $2.35 |
| November 2017 | $24.50 | $2.45 |
| October 2017 | $27.50 | $2.75 |
| September 2017 | $30 | $3 |
| August 2017 | $34.50 | $3.45 |
| July 2017 | $33 | $3.30 |
| June 2017 | $40 | $4 |
| May 2017 | $42 | $4.20 |
| April 2017 | $49 | $4.90 |
| March 2017 | $55 | $5.50 |
| February 2017 | $52.50 | $5.25 |
| January 2017 | $51 | $5.10 |
| December 2016 | $51.50 | $5.15 |
| November 2016 | $70.50 | $7.05 |
| October 2016 | $67 | $6.70 |
| September 2016 | $86.40 | $8.64 |
| August 2016 | $92.10 | $9.21 |
| July 2016 | $92.20 | $9.22 |
| June 2016 | $79.10 | $7.91 |
| May 2016 | $74.60 | $7.46 |
| April 2016 | $75 | $7.50 |
| March 2016 | $74.40 | $7.44 |
| February 2016 | $72.40 | $7.24 |
| January 2016 | $74.50 | $7.45 |
| December 2015 | $79.60 | $7.96 |
| November 2015 | $82.30 | $8.23 |
| October 2015 | $79.20 | $7.92 |
| September 2015 | $85.20 | $8.52 |
| August 2015 | $95.30 | $9.53 |
| July 2015 | $98.50 | $9.85 |
| June 2015 | $98.90 | $9.89 |
| May 2015 | $76.80 | $7.68 |
| April 2015 | $66.70 | $6.67 |
| March 2015 | $68.40 | $6.84 |
| February 2015 | $66.60 | $6.66 |
| January 2015 | $60.20 | $6.02 |
| December 2014 | $68 | $6.80 |
| November 2014 | $73.60 | $7.36 |
| October 2014 | $63.80 | $6.38 |
| September 2014 | $71 | $7.10 |
| August 2014 | $67.80 | $6.78 |
| July 2014 | $62.40 | $6.24 |
| June 2014 | $77.40 | $7.74 |
| May 2014 | $88.30 | $8.83 |
| April 2014 | $87.60 | $8.76 |
| March 2014 | $72.20 | $7.22 |
| February 2014 | $71.60 | $7.16 |
| January 2014 | $57.60 | $5.76 |
| December 2013 | $67.20 | $6.72 |
| November 2013 | $64.60 | $6.46 |
| October 2013 | $64.45 | $6.44 |
| September 2013 | $45 | $4.50 |
| August 2013 | $51.90 | $5.19 |
| July 2013 | $60.10 | $6.01 |
| June 2013 | $112.50 | $11.25 |
| May 2013 | $100.30 | $10.10 |
| April 2013 | $108.35 | $10.91 |
| March 2013 | $104.18 | $10.49 |
| February 2013 | $120.16 | $12.18 |
| January 2013 | $128.84 | $13.06 |
| December 2012 | $123.51 | $12.52 |
| November 2012 | $122.15 | $12.48 |
| October 2012 | $126.36 | $12.91 |
| September 2012 | $142.60 | $14.57 |
| August 2012 | $161.86 | $16.64 |
| July 2012 | $155.83 | $16.02 |
| June 2012 | $155.73 | $16.01 |
| May 2012 | $178.88 | $18.49 |
| April 2012 | $184.49 | $19.07 |
| March 2012 | $168.82 | $17.45 |
| February 2012 | $149.31 | $15.53 |
| January 2012 | $147.10 | $15.30 |
| December 2011 | $135.66 | $14.11 |
| November 2011 | $182.55 | $19.09 |
| October 2011 | $181.41 | $18.97 |
| September 2011 | $181.22 | $18.95 |
| August 2011 | $161.55 | $17 |
| July 2011 | $165.82 | $17.45 |
| June 2011 | $174.94 | $18.41 |
| May 2011 | $188.44 | $19.83 |
| April 2011 | $199.94 | $21.04 |
| March 2011 | $183.88 | $19.35 |
| February 2011 | $177.13 | $18.64 |
| January 2011 | $164.30 | $17.29 |
| December 2010 | $173.14 | $18.22 |
| November 2010 | $182.93 | $19.25 |
| October 2010 | $179.51 | $18.89 |
| September 2010 | $167.63 | $17.64 |
| August 2010 | $141.59 | $14.90 |
| July 2010 | $149.95 | $15.78 |
| June 2010 | $136.65 | $14.38 |
| May 2010 | $140.74 | $14.81 |
| April 2010 | $145.30 | $15.29 |
| March 2010 | $124.30 | $13.08 |
| February 2010 | $117.36 | $12.35 |
| January 2010 | $104.53 | $11 |
| December 2009 | $115.17 | $12.12 |
| November 2009 | $114.60 | $12.06 |
| October 2009 | $135.22 | $14.23 |
| September 2009 | $136.08 | $14.32 |
| August 2009 | $127.34 | $13.40 |
| July 2009 | $109.57 | $11.53 |
| June 2009 | $121.92 | $12.83 |
| May 2009 | $121.16 | $12.75 |
| April 2009 | $120.21 | $12.65 |
| March 2009 | $117.36 | $12.35 |
| February 2009 | $120.40 | $12.67 |
| January 2009 | $174.28 | $18.34 |
| December 2008 | $196.04 | $20.63 |
| November 2008 | $170.10 | $17.90 |
| October 2008 | $212.58 | $22.37 |
| September 2008 | $236.71 | $24.91 |
| August 2008 | $237.09 | $24.95 |
| July 2008 | $208.87 | $21.98 |
| June 2008 | $207.64 | $21.85 |
| May 2008 | $224.26 | $23.60 |
| April 2008 | $223.22 | $23.49 |
| March 2008 | $261.99 | $27.57 |
| February 2008 | $265.60 | $27.95 |
| January 2008 | $223.88 | $23.56 |
| December 2007 | $224.36 | $23.61 |
| November 2007 | $239.85 | $25.24 |
| October 2007 | $251.82 | $26.50 |
| September 2007 | $253.82 | $26.71 |
| August 2007 | $213.53 | $22.47 |
| July 2007 | $225.31 | $23.71 |
| June 2007 | $267.41 | $28.14 |
| May 2007 | $249.64 | $26.27 |
| April 2007 | $228.35 | $24.03 |
| March 2007 | $227.12 | $23.90 |
| February 2007 | $232.91 | $24.51 |
| January 2007 | $192.62 | $20.27 |
| December 2006 | $207.54 | $21.84 |
| November 2006 | $207.64 | $21.85 |
| October 2006 | $206.11 | $21.69 |
| September 2006 | $169.34 | $17.82 |
| August 2006 | $155.28 | $16.34 |
| July 2006 | $156.70 | $16.49 |
| June 2006 | $190.91 | $20.09 |
| May 2006 | $185.21 | $19.49 |
| April 2006 | $215.43 | $22.67 |
| March 2006 | $254.10 | $26.74 |
| February 2006 | $235.86 | $24.82 |
| January 2006 | $215.81 | $22.71 |
| December 2005 | $198.99 | $20.94 |
| November 2005 | $193.67 | $20.38 |
| October 2005 | $174.66 | $18.38 |
| September 2005 | $154.23 | $16.23 |
| August 2005 | $157.84 | $16.61 |
| July 2005 | $162.88 | $17.14 |
| June 2005 | $182.55 | $19.21 |
| May 2005 | $196.42 | $20.67 |
| April 2005 | $178.56 | $18.79 |
| March 2005 | $204.02 | $21.47 |
| February 2005 | $187.87 | $19.77 |
| January 2005 | $207.35 | $21.82 |
| December 2004 | $210.10 | $22.11 |
| November 2004 | $176.94 | $18.62 |
| October 2004 | $149.76 | $15.76 |
| September 2004 | $218.56 | $23 |
| August 2004 | $186.06 | $19.58 |
| July 2004 | $190.72 | $20.07 |
| June 2004 | $197.56 | $20.79 |
| May 2004 | $168.96 | $17.78 |
| April 2004 | $165.06 | $17.37 |
| March 2004 | $142.45 | $14.99 |
| February 2004 | $137.22 | $14.44 |
| January 2004 | $134.56 | $14.16 |
| December 2003 | $124.96 | $13.15 |
| November 2003 | $129.14 | $13.59 |
| October 2003 | $123.54 | $13 |
| September 2003 | $116.79 | $12.29 |
| August 2003 | $114.03 | $12 |
| July 2003 | $108.52 | $11.42 |
| June 2003 | $126.58 | $13.32 |
| May 2003 | $134.75 | $14.18 |
| April 2003 | $123.06 | $12.95 |
| March 2003 | $98.45 | $10.36 |
| February 2003 | $104.06 | $10.95 |
| January 2003 | $116.50 | $12.26 |
| December 2002 | $128 | $13.47 |
| November 2002 | $146.34 | $15.40 |
| October 2002 | $125.82 | $13.24 |
| September 2002 | $105.66 | $11.12 |
| August 2002 | $107.48 | $11.31 |
| July 2002 | $109.76 | $11.55 |
| June 2002 | $168.29 | $17.71 |
| May 2002 | $173.42 | $18.25 |
| April 2002 | $183.12 | $19.27 |
| March 2002 | $216.19 | $22.75 |
| February 2002 | $178.65 | $18.80 |
| January 2002 | $192.43 | $20.25 |
| December 2001 | $180.08 | $18.95 |
| November 2001 | $237.47 | $24.99 |
| October 2001 | $179.13 | $18.85 |
| September 2001 | $128.29 | $13.50 |
| August 2001 | $166.77 | $17.55 |
| July 2001 | $190.34 | $20.03 |
| June 2001 | $177.70 | $18.70 |
| May 2001 | $149.57 | $15.74 |
| April 2001 | $136.17 | $14.33 |
| March 2001 | $100.97 | $10.62 |
| February 2001 | $122.94 | $12.94 |
| January 2001 | $113.44 | $11.94 |
| December 2000 | $86.71 | $9.12 |
| November 2000 | $72.46 | $7.62 |
| October 2000 | $83.74 | $8.81 |
| September 2000 | $89.38 | $9.41 |
| August 2000 | $168.67 | $17.75 |
| July 2000 | $156.80 | $16.50 |
| June 2000 | $140.16 | $14.75 |
| May 2000 | $137.79 | $14.50 |
| April 2000 | $174.61 | $18.38 |
| March 2000 | $204.90 | $21.56 |
| February 2000 | $156.80 | $16.50 |
| January 2000 | $155.31 | $16.34 |
| December 1999 | $177.58 | $18.69 |
| November 1999 | $230.44 | $24.25 |
| October 1999 | $259.74 | $41 |
| September 1999 | $237.57 | $37.50 |
| August 1999 | $191.64 | $30.25 |
| July 1999 | $193.62 | $30.56 |
| June 1999 | $188.87 | $29.81 |
| May 1999 | $175.40 | $27.69 |
| April 1999 | $135.41 | $21.38 |
| March 1999 | $117.20 | $18.50 |
| February 1999 | $105.72 | $16.69 |
| January 1999 | $101.36 | $16 |
| December 1998 | $68.10 | $10.75 |
| November 1998 | $59.79 | $9.44 |
| October 1998 | $64.14 | $10.12 |
| September 1998 | $53.85 | $8.50 |
| August 1998 | $49.89 | $7.88 |
| July 1998 | $68.10 | $10.75 |
| June 1998 | $77.61 | $12.25 |
| May 1998 | $58.40 | $9.22 |
| April 1998 | $63.35 | $10 |
| March 1998 | $49.49 | $7.81 |
| February 1998 | $59.39 | $9.38 |
| January 1998 | $49.89 | $7.88 |
| December 1997 | $50.68 | $8 |
| November 1997 | $57.41 | $9.06 |
| October 1997 | $60.18 | $9.50 |
| September 1997 | $54.64 | $8.62 |
| August 1997 | $57.02 | $9 |
| July 1997 | $45.14 | $7.12 |
| June 1997 | $38.41 | $6.06 |
| May 1997 | $32.47 | $5.12 |
| April 1997 | $39.20 | $6.19 |
| March 1997 | $52.26 | $8.25 |
| February 1997 | $50.68 | $8 |
| January 1997 | $49.10 | $7.75 |
| December 1996 | $50.68 | $8 |
| November 1996 | $46.72 | $7.38 |
| October 1996 | $50.68 | $8 |
| September 1996 | $54.64 | $8.62 |
| August 1996 | $50.68 | $8 |
| July 1996 | $44.35 | $7 |
| June 1996 | $45.93 | $7.25 |
| May 1996 | $46.72 | $7.38 |
JAKK
Price: $19.08
52 week price:
Earnings Per Share: 3.48 USD
P/E Ratio: 4.02
Exchange: NMS
Sector: Consumer Cyclical
Industry: Leisure
Volume: 62631
Ebitda: -6.3 millionMarket Capitalization: 206.0 million
Average Dividend Frequency: 3