JAKKS Pacific, Inc. ( JAKK) - Price History
Monthly price history for JAKK (JAKKS Pacific, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $28.23 | $28.23 |
| September 2026 | $25.13 | $25.13 |
| August 2026 | $25.11 | $25.11 |
| July 2026 | $26.07 | $26.33 |
| June 2026 | $23.05 | $23.28 |
| May 2026 | $21.87 | $22.09 |
| April 2026 | $21.31 | $21.76 |
| March 2026 | $19.51 | $19.92 |
| February 2026 | $21.41 | $21.86 |
| January 2026 | $17.69 | $18.27 |
| December 2025 | $16.35 | $16.88 |
| November 2025 | $15.91 | $16.43 |
| October 2025 | $16.22 | $17 |
| September 2025 | $17.87 | $18.73 |
| August 2025 | $16.95 | $17.77 |
| July 2025 | $16.66 | $17.71 |
| June 2025 | $19.55 | $20.78 |
| May 2025 | $18.94 | $20.13 |
| April 2025 | $17.93 | $19.29 |
| March 2025 | $22.93 | $24.67 |
| February 2025 | $24.94 | $27.08 |
| January 2025 | $27.70 | $30.08 |
| December 2024 | $25.92 | $28.15 |
| November 2024 | $26.83 | $29.13 |
| October 2024 | $29.06 | $31.55 |
| September 2024 | $23.50 | $25.52 |
| August 2024 | $22.69 | $24.64 |
| July 2024 | $19.38 | $21.04 |
| June 2024 | $16.49 | $17.91 |
| May 2024 | $17.10 | $18.57 |
| April 2024 | $17.41 | $18.91 |
| March 2024 | $22.75 | $24.70 |
| February 2024 | $32.33 | $35.11 |
| January 2024 | $28.88 | $31.36 |
| December 2023 | $32.74 | $35.55 |
| November 2023 | $27.11 | $29.44 |
| October 2023 | $15.44 | $16.77 |
| September 2023 | $17.12 | $18.59 |
| August 2023 | $18.12 | $19.68 |
| July 2023 | $19.19 | $20.84 |
| June 2023 | $18.39 | $19.97 |
| May 2023 | $19.02 | $20.65 |
| April 2023 | $20.63 | $22.40 |
| March 2023 | $15.93 | $17.30 |
| February 2023 | $17.81 | $19.34 |
| January 2023 | $19.20 | $20.85 |
| December 2022 | $16.11 | $17.49 |
| November 2022 | $17.33 | $18.82 |
| October 2022 | $16.70 | $18.14 |
| September 2022 | $17.80 | $19.33 |
| August 2022 | $20.63 | $22.40 |
| July 2022 | $20.62 | $22.39 |
| June 2022 | $11.66 | $12.66 |
| May 2022 | $11.36 | $12.33 |
| April 2022 | $12.57 | $13.65 |
| March 2022 | $12.92 | $14.03 |
| February 2022 | $14.28 | $15.51 |
| January 2022 | $8.10 | $8.80 |
| December 2021 | $9.36 | $10.16 |
| November 2021 | $9.85 | $10.70 |
| October 2021 | $9.66 | $10.49 |
| September 2021 | $10.94 | $11.88 |
| August 2021 | $13.68 | $14.86 |
| July 2021 | $12.08 | $13.12 |
| June 2021 | $10.13 | $11 |
| May 2021 | $7.90 | $8.58 |
| April 2021 | $8.65 | $9.39 |
| March 2021 | $6.57 | $7.13 |
| February 2021 | $7.35 | $7.98 |
| January 2021 | $7.19 | $7.81 |
| December 2020 | $4.59 | $4.98 |
| November 2020 | $4.72 | $5.12 |
| October 2020 | $4.20 | $4.56 |
| September 2020 | $3.50 | $3.80 |
| August 2020 | $3.65 | $3.96 |
| July 2020 | $5.03 | $5.46 |
| June 2020 | $7.55 | $0.82 |
| May 2020 | $5.52 | $0.60 |
| April 2020 | $7.28 | $0.79 |
| March 2020 | $3.22 | $0.35 |
| February 2020 | $6.54 | $0.71 |
| January 2020 | $9.39 | $1.02 |
| December 2019 | $9.48 | $1.03 |
| November 2019 | $9.30 | $1.01 |
| October 2019 | $7.09 | $0.77 |
| September 2019 | $7.92 | $0.86 |
| August 2019 | $6.45 | $0.70 |
| July 2019 | $8.01 | $0.87 |
| June 2019 | $6.45 | $0.70 |
| May 2019 | $7.18 | $0.78 |
| April 2019 | $9.95 | $1.08 |
| March 2019 | $9.30 | $1.01 |
| February 2019 | $14.55 | $1.58 |
| January 2019 | $17.31 | $1.88 |
| December 2018 | $13.54 | $1.47 |
| November 2018 | $21.18 | $2.30 |
| October 2018 | $22.19 | $2.41 |
| September 2018 | $23.48 | $2.55 |
| August 2018 | $23.48 | $2.55 |
| July 2018 | $21.18 | $2.30 |
| June 2018 | $30.21 | $3.28 |
| May 2018 | $24.86 | $2.70 |
| April 2018 | $21.64 | $2.35 |
| March 2018 | $19.34 | $2.10 |
| February 2018 | $20.26 | $2.20 |
| January 2018 | $23.48 | $2.55 |
| December 2017 | $21.64 | $2.35 |
| November 2017 | $22.56 | $2.45 |
| October 2017 | $25.32 | $2.75 |
| September 2017 | $27.63 | $3 |
| August 2017 | $31.77 | $3.45 |
| July 2017 | $30.39 | $3.30 |
| June 2017 | $36.84 | $4 |
| May 2017 | $38.68 | $4.20 |
| April 2017 | $45.12 | $4.90 |
| March 2017 | $50.65 | $5.50 |
| February 2017 | $48.35 | $5.25 |
| January 2017 | $46.97 | $5.10 |
| December 2016 | $47.43 | $5.15 |
| November 2016 | $64.92 | $7.05 |
| October 2016 | $61.70 | $6.70 |
| September 2016 | $79.57 | $8.64 |
| August 2016 | $84.82 | $9.21 |
| July 2016 | $84.91 | $9.22 |
| June 2016 | $72.84 | $7.91 |
| May 2016 | $68.70 | $7.46 |
| April 2016 | $69.07 | $7.50 |
| March 2016 | $68.52 | $7.44 |
| February 2016 | $66.67 | $7.24 |
| January 2016 | $68.61 | $7.45 |
| December 2015 | $73.30 | $7.96 |
| November 2015 | $75.79 | $8.23 |
| October 2015 | $72.94 | $7.92 |
| September 2015 | $78.46 | $8.52 |
| August 2015 | $87.76 | $9.53 |
| July 2015 | $90.71 | $9.85 |
| June 2015 | $91.08 | $9.89 |
| May 2015 | $70.72 | $7.68 |
| April 2015 | $61.42 | $6.67 |
| March 2015 | $62.99 | $6.84 |
| February 2015 | $61.33 | $6.66 |
| January 2015 | $55.44 | $6.02 |
| December 2014 | $62.62 | $6.80 |
| November 2014 | $67.78 | $7.36 |
| October 2014 | $58.75 | $6.38 |
| September 2014 | $65.38 | $7.10 |
| August 2014 | $62.44 | $6.78 |
| July 2014 | $57.46 | $6.24 |
| June 2014 | $71.28 | $7.74 |
| May 2014 | $81.32 | $8.83 |
| April 2014 | $80.67 | $8.76 |
| March 2014 | $66.49 | $7.22 |
| February 2014 | $65.94 | $7.16 |
| January 2014 | $53.04 | $5.76 |
| December 2013 | $61.88 | $6.72 |
| November 2013 | $59.49 | $6.46 |
| October 2013 | $59.40 | $6.45 |
| September 2013 | $41.44 | $4.50 |
| August 2013 | $47.80 | $5.19 |
| July 2013 | $55.35 | $6.01 |
| June 2013 | $103.60 | $11.25 |
| May 2013 | $92.37 | $10.10 |
| April 2013 | $99.78 | $10.91 |
| March 2013 | $95.94 | $10.49 |
| February 2013 | $110.65 | $12.18 |
| January 2013 | $118.65 | $13.06 |
| December 2012 | $113.74 | $12.52 |
| November 2012 | $112.49 | $12.48 |
| October 2012 | $116.36 | $12.91 |
| September 2012 | $131.32 | $14.57 |
| August 2012 | $149.06 | $16.64 |
| July 2012 | $143.50 | $16.02 |
| June 2012 | $143.42 | $16.01 |
| May 2012 | $164.73 | $18.49 |
| April 2012 | $169.90 | $19.07 |
| March 2012 | $155.46 | $17.45 |
| February 2012 | $137.50 | $15.53 |
| January 2012 | $135.46 | $15.30 |
| December 2011 | $124.93 | $14.11 |
| November 2011 | $168.12 | $19.09 |
| October 2011 | $167.06 | $18.97 |
| September 2011 | $166.88 | $18.95 |
| August 2011 | $148.77 | $17 |
| July 2011 | $152.71 | $17.45 |
| June 2011 | $161.11 | $18.41 |
| May 2011 | $173.54 | $19.83 |
| April 2011 | $184.12 | $21.04 |
| March 2011 | $169.33 | $19.35 |
| February 2011 | $163.12 | $18.64 |
| January 2011 | $151.31 | $17.29 |
| December 2010 | $159.44 | $18.22 |
| November 2010 | $168.46 | $19.25 |
| October 2010 | $165.31 | $18.89 |
| September 2010 | $154.37 | $17.64 |
| August 2010 | $130.39 | $14.90 |
| July 2010 | $138.09 | $15.78 |
| June 2010 | $125.84 | $14.38 |
| May 2010 | $129.60 | $14.81 |
| April 2010 | $133.80 | $15.29 |
| March 2010 | $114.46 | $13.08 |
| February 2010 | $108.08 | $12.35 |
| January 2010 | $96.26 | $11 |
| December 2009 | $106.06 | $12.12 |
| November 2009 | $105.54 | $12.06 |
| October 2009 | $124.53 | $14.23 |
| September 2009 | $125.32 | $14.32 |
| August 2009 | $117.26 | $13.40 |
| July 2009 | $100.90 | $11.53 |
| June 2009 | $112.28 | $12.83 |
| May 2009 | $111.58 | $12.75 |
| April 2009 | $110.70 | $12.65 |
| March 2009 | $108.08 | $12.35 |
| February 2009 | $110.88 | $12.67 |
| January 2009 | $160.50 | $18.34 |
| December 2008 | $180.54 | $20.63 |
| November 2008 | $156.64 | $17.90 |
| October 2008 | $195.76 | $22.37 |
| September 2008 | $217.99 | $24.91 |
| August 2008 | $218.34 | $24.95 |
| July 2008 | $192.35 | $21.98 |
| June 2008 | $191.21 | $21.85 |
| May 2008 | $206.53 | $23.60 |
| April 2008 | $205.56 | $23.49 |
| March 2008 | $241.27 | $27.57 |
| February 2008 | $244.59 | $27.95 |
| January 2008 | $206.18 | $23.56 |
| December 2007 | $206.61 | $23.61 |
| November 2007 | $220.88 | $25.24 |
| October 2007 | $231.90 | $26.50 |
| September 2007 | $233.74 | $26.71 |
| August 2007 | $196.64 | $22.47 |
| July 2007 | $207.49 | $23.71 |
| June 2007 | $246.26 | $28.14 |
| May 2007 | $229.89 | $26.27 |
| April 2007 | $210.29 | $24.03 |
| March 2007 | $209.15 | $23.90 |
| February 2007 | $214.49 | $24.51 |
| January 2007 | $177.38 | $20.27 |
| December 2006 | $191.12 | $21.84 |
| November 2006 | $191.21 | $21.85 |
| October 2006 | $189.81 | $21.69 |
| September 2006 | $155.94 | $17.82 |
| August 2006 | $142.99 | $16.34 |
| July 2006 | $144.31 | $16.49 |
| June 2006 | $175.81 | $20.09 |
| May 2006 | $170.56 | $19.49 |
| April 2006 | $198.39 | $22.67 |
| March 2006 | $234 | $26.74 |
| February 2006 | $217.20 | $24.82 |
| January 2006 | $198.74 | $22.71 |
| December 2005 | $183.25 | $20.94 |
| November 2005 | $178.35 | $20.38 |
| October 2005 | $160.84 | $18.38 |
| September 2005 | $142.03 | $16.23 |
| August 2005 | $145.36 | $16.61 |
| July 2005 | $149.99 | $17.14 |
| June 2005 | $168.11 | $19.21 |
| May 2005 | $180.88 | $20.67 |
| April 2005 | $164.43 | $18.79 |
| March 2005 | $187.89 | $21.47 |
| February 2005 | $173.01 | $19.77 |
| January 2005 | $190.95 | $21.82 |
| December 2004 | $193.49 | $22.11 |
| November 2004 | $162.95 | $18.62 |
| October 2004 | $137.92 | $15.76 |
| September 2004 | $201.28 | $23 |
| August 2004 | $171.35 | $19.58 |
| July 2004 | $175.64 | $20.07 |
| June 2004 | $181.94 | $20.79 |
| May 2004 | $155.60 | $17.78 |
| April 2004 | $152.01 | $17.37 |
| March 2004 | $131.18 | $14.99 |
| February 2004 | $126.37 | $14.44 |
| January 2004 | $123.92 | $14.16 |
| December 2003 | $115.08 | $13.15 |
| November 2003 | $118.93 | $13.59 |
| October 2003 | $113.76 | $13 |
| September 2003 | $107.55 | $12.29 |
| August 2003 | $105.01 | $12 |
| July 2003 | $99.94 | $11.42 |
| June 2003 | $116.13 | $13.27 |
| May 2003 | $124.09 | $14.18 |
| April 2003 | $113.33 | $12.95 |
| March 2003 | $90.66 | $10.36 |
| February 2003 | $95.82 | $10.95 |
| January 2003 | $107.29 | $12.26 |
| December 2002 | $117.88 | $13.47 |
| November 2002 | $134.77 | $15.40 |
| October 2002 | $115.86 | $13.24 |
| September 2002 | $97.22 | $11.11 |
| August 2002 | $98.89 | $11.30 |
| July 2002 | $101.08 | $11.55 |
| June 2002 | $154.98 | $17.71 |
| May 2002 | $159.71 | $18.25 |
| April 2002 | $168.63 | $19.27 |
| March 2002 | $199.09 | $22.75 |
| February 2002 | $164.52 | $18.80 |
| January 2002 | $177.21 | $20.25 |
| December 2001 | $165.83 | $18.95 |
| November 2001 | $218.69 | $24.99 |
| October 2001 | $164.96 | $18.85 |
| September 2001 | $118.14 | $13.50 |
| August 2001 | $153.58 | $17.55 |
| July 2001 | $175.28 | $20.03 |
| June 2001 | $163.65 | $18.70 |
| May 2001 | $137.74 | $15.74 |
| April 2001 | $125.40 | $14.33 |
| March 2001 | $92.98 | $10.62 |
| February 2001 | $113.22 | $12.94 |
| January 2001 | $104.47 | $11.94 |
| December 2000 | $79.85 | $9.12 |
| November 2000 | $66.73 | $7.62 |
| October 2000 | $77.12 | $8.81 |
| September 2000 | $82.32 | $9.41 |
| August 2000 | $155.33 | $17.75 |
| July 2000 | $144.39 | $16.50 |
| June 2000 | $129.08 | $14.75 |
| May 2000 | $126.89 | $14.50 |
| April 2000 | $160.80 | $18.38 |
| March 2000 | $188.70 | $21.56 |
| February 2000 | $144.39 | $16.50 |
| January 2000 | $143.03 | $16.34 |
| December 1999 | $163.54 | $18.69 |
| November 1999 | $212.21 | $24.25 |
| October 1999 | $239.20 | $41 |
| September 1999 | $218.78 | $37.50 |
| August 1999 | $176.48 | $30.25 |
| July 1999 | $178.30 | $30.56 |
| June 1999 | $173.93 | $29.81 |
| May 1999 | $161.53 | $27.69 |
| April 1999 | $124.70 | $21.38 |
| March 1999 | $107.93 | $18.50 |
| February 1999 | $97.36 | $16.69 |
| January 1999 | $93.34 | $16 |
| December 1998 | $62.72 | $10.75 |
| November 1998 | $55.06 | $9.44 |
| October 1998 | $59.07 | $10.12 |
| September 1998 | $49.59 | $8.50 |
| August 1998 | $45.94 | $7.88 |
| July 1998 | $62.72 | $10.75 |
| June 1998 | $71.47 | $12.25 |
| May 1998 | $53.78 | $9.22 |
| April 1998 | $58.34 | $10 |
| March 1998 | $45.58 | $7.81 |
| February 1998 | $54.69 | $9.38 |
| January 1998 | $45.94 | $7.88 |
| December 1997 | $46.67 | $8 |
| November 1997 | $52.87 | $9.06 |
| October 1997 | $55.42 | $9.50 |
| September 1997 | $50.32 | $8.62 |
| August 1997 | $52.51 | $9 |
| July 1997 | $41.57 | $7.12 |
| June 1997 | $35.37 | $6.06 |
| May 1997 | $29.90 | $5.12 |
| April 1997 | $36.10 | $6.19 |
| March 1997 | $48.13 | $8.25 |
| February 1997 | $46.67 | $8 |
| January 1997 | $45.21 | $7.75 |
| December 1996 | $46.67 | $8 |
| November 1996 | $43.03 | $7.38 |
| October 1996 | $46.67 | $8 |
| September 1996 | $50.32 | $8.62 |
| August 1996 | $46.67 | $8 |
| July 1996 | $40.84 | $7 |
| June 1996 | $42.30 | $7.25 |
| May 1996 | $43.03 | $7.38 |
JAKK
Price: $28.23
52 week price:
Dividend Yield: 3.65%
5-year range yield:
Forward Dividend Yield: 3.54%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 1.45 USD
P/E Ratio: 18.37
Exchange: NMS
Sector: Consumer Cyclical
Industry: Leisure
Country: United States
Volume: 62631
Ebitda: -6.3 millionMarket Capitalization: 313.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 2