JAKKS Pacific, Inc. ( JAKK) - Price History
Monthly price history for JAKK (JAKKS Pacific, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $24.67 | $24.67 |
| June 2026 | $23.28 | $23.28 |
| May 2026 | $22.09 | $22.09 |
| April 2026 | $21.52 | $21.76 |
| March 2026 | $19.70 | $19.92 |
| February 2026 | $21.62 | $21.86 |
| January 2026 | $17.87 | $18.27 |
| December 2025 | $16.51 | $16.88 |
| November 2025 | $16.07 | $16.43 |
| October 2025 | $16.38 | $17 |
| September 2025 | $18.04 | $18.73 |
| August 2025 | $17.12 | $17.77 |
| July 2025 | $16.83 | $17.71 |
| June 2025 | $19.74 | $20.78 |
| May 2025 | $19.13 | $20.13 |
| April 2025 | $18.11 | $19.29 |
| March 2025 | $23.16 | $24.67 |
| February 2025 | $25.18 | $27.08 |
| January 2025 | $27.97 | $30.08 |
| December 2024 | $26.18 | $28.15 |
| November 2024 | $27.09 | $29.13 |
| October 2024 | $29.34 | $31.55 |
| September 2024 | $23.73 | $25.52 |
| August 2024 | $22.92 | $24.64 |
| July 2024 | $19.57 | $21.04 |
| June 2024 | $16.66 | $17.91 |
| May 2024 | $17.27 | $18.57 |
| April 2024 | $17.59 | $18.91 |
| March 2024 | $22.97 | $24.70 |
| February 2024 | $32.65 | $35.11 |
| January 2024 | $29.16 | $31.36 |
| December 2023 | $33.06 | $35.55 |
| November 2023 | $27.38 | $29.44 |
| October 2023 | $15.60 | $16.77 |
| September 2023 | $17.29 | $18.59 |
| August 2023 | $18.30 | $19.68 |
| July 2023 | $19.38 | $20.84 |
| June 2023 | $18.57 | $19.97 |
| May 2023 | $19.20 | $20.65 |
| April 2023 | $20.83 | $22.40 |
| March 2023 | $16.09 | $17.30 |
| February 2023 | $17.99 | $19.34 |
| January 2023 | $19.39 | $20.85 |
| December 2022 | $16.26 | $17.49 |
| November 2022 | $17.50 | $18.82 |
| October 2022 | $16.87 | $18.14 |
| September 2022 | $17.98 | $19.33 |
| August 2022 | $20.83 | $22.40 |
| July 2022 | $20.82 | $22.39 |
| June 2022 | $11.77 | $12.66 |
| May 2022 | $11.47 | $12.33 |
| April 2022 | $12.69 | $13.65 |
| March 2022 | $13.05 | $14.03 |
| February 2022 | $14.42 | $15.51 |
| January 2022 | $8.18 | $8.80 |
| December 2021 | $9.45 | $10.16 |
| November 2021 | $9.95 | $10.70 |
| October 2021 | $9.76 | $10.49 |
| September 2021 | $11.05 | $11.88 |
| August 2021 | $13.82 | $14.86 |
| July 2021 | $12.20 | $13.12 |
| June 2021 | $10.23 | $11 |
| May 2021 | $7.98 | $8.58 |
| April 2021 | $8.73 | $9.39 |
| March 2021 | $6.63 | $7.13 |
| February 2021 | $7.42 | $7.98 |
| January 2021 | $7.26 | $7.81 |
| December 2020 | $4.63 | $4.98 |
| November 2020 | $4.76 | $5.12 |
| October 2020 | $4.24 | $4.56 |
| September 2020 | $3.53 | $3.80 |
| August 2020 | $3.68 | $3.96 |
| July 2020 | $5.08 | $5.46 |
| June 2020 | $7.63 | $0.82 |
| May 2020 | $5.58 | $0.60 |
| April 2020 | $7.35 | $0.79 |
| March 2020 | $3.26 | $0.35 |
| February 2020 | $6.60 | $0.71 |
| January 2020 | $9.49 | $1.02 |
| December 2019 | $9.58 | $1.03 |
| November 2019 | $9.39 | $1.01 |
| October 2019 | $7.16 | $0.77 |
| September 2019 | $8 | $0.86 |
| August 2019 | $6.51 | $0.70 |
| July 2019 | $8.09 | $0.87 |
| June 2019 | $6.51 | $0.70 |
| May 2019 | $7.25 | $0.78 |
| April 2019 | $10.04 | $1.08 |
| March 2019 | $9.39 | $1.01 |
| February 2019 | $14.69 | $1.58 |
| January 2019 | $17.48 | $1.88 |
| December 2018 | $13.67 | $1.47 |
| November 2018 | $21.39 | $2.30 |
| October 2018 | $22.41 | $2.41 |
| September 2018 | $23.72 | $2.55 |
| August 2018 | $23.72 | $2.55 |
| July 2018 | $21.39 | $2.30 |
| June 2018 | $30.50 | $3.28 |
| May 2018 | $25.11 | $2.70 |
| April 2018 | $21.86 | $2.35 |
| March 2018 | $19.53 | $2.10 |
| February 2018 | $20.46 | $2.20 |
| January 2018 | $23.72 | $2.55 |
| December 2017 | $21.86 | $2.35 |
| November 2017 | $22.78 | $2.45 |
| October 2017 | $25.58 | $2.75 |
| September 2017 | $27.90 | $3 |
| August 2017 | $32.08 | $3.45 |
| July 2017 | $30.69 | $3.30 |
| June 2017 | $37.20 | $4 |
| May 2017 | $39.06 | $4.20 |
| April 2017 | $45.57 | $4.90 |
| March 2017 | $51.15 | $5.50 |
| February 2017 | $48.82 | $5.25 |
| January 2017 | $47.43 | $5.10 |
| December 2016 | $47.89 | $5.15 |
| November 2016 | $65.56 | $7.05 |
| October 2016 | $62.31 | $6.70 |
| September 2016 | $80.35 | $8.64 |
| August 2016 | $85.65 | $9.21 |
| July 2016 | $85.74 | $9.22 |
| June 2016 | $73.56 | $7.91 |
| May 2016 | $69.38 | $7.46 |
| April 2016 | $69.75 | $7.50 |
| March 2016 | $69.19 | $7.44 |
| February 2016 | $67.33 | $7.24 |
| January 2016 | $69.28 | $7.45 |
| December 2015 | $74.03 | $7.96 |
| November 2015 | $76.54 | $8.23 |
| October 2015 | $73.66 | $7.92 |
| September 2015 | $79.24 | $8.52 |
| August 2015 | $88.63 | $9.53 |
| July 2015 | $91.60 | $9.85 |
| June 2015 | $91.98 | $9.89 |
| May 2015 | $71.42 | $7.68 |
| April 2015 | $62.03 | $6.67 |
| March 2015 | $63.61 | $6.84 |
| February 2015 | $61.94 | $6.66 |
| January 2015 | $55.98 | $6.02 |
| December 2014 | $63.24 | $6.80 |
| November 2014 | $68.45 | $7.36 |
| October 2014 | $59.33 | $6.38 |
| September 2014 | $66.03 | $7.10 |
| August 2014 | $63.05 | $6.78 |
| July 2014 | $58.03 | $6.24 |
| June 2014 | $71.98 | $7.74 |
| May 2014 | $82.12 | $8.83 |
| April 2014 | $81.47 | $8.76 |
| March 2014 | $67.14 | $7.22 |
| February 2014 | $66.59 | $7.16 |
| January 2014 | $53.57 | $5.76 |
| December 2013 | $62.50 | $6.72 |
| November 2013 | $60.08 | $6.46 |
| October 2013 | $59.98 | $6.45 |
| September 2013 | $41.85 | $4.50 |
| August 2013 | $48.27 | $5.19 |
| July 2013 | $55.89 | $6.01 |
| June 2013 | $104.62 | $11.25 |
| May 2013 | $93.28 | $10.10 |
| April 2013 | $100.76 | $10.91 |
| March 2013 | $96.88 | $10.49 |
| February 2013 | $111.74 | $12.18 |
| January 2013 | $119.82 | $13.06 |
| December 2012 | $114.86 | $12.52 |
| November 2012 | $113.60 | $12.48 |
| October 2012 | $117.51 | $12.91 |
| September 2012 | $132.62 | $14.57 |
| August 2012 | $150.53 | $16.64 |
| July 2012 | $144.92 | $16.02 |
| June 2012 | $144.83 | $16.01 |
| May 2012 | $166.36 | $18.49 |
| April 2012 | $171.57 | $19.07 |
| March 2012 | $157 | $17.45 |
| February 2012 | $138.86 | $15.53 |
| January 2012 | $136.80 | $15.30 |
| December 2011 | $126.16 | $14.11 |
| November 2011 | $169.77 | $19.09 |
| October 2011 | $168.71 | $18.97 |
| September 2011 | $168.53 | $18.95 |
| August 2011 | $150.24 | $17 |
| July 2011 | $154.21 | $17.45 |
| June 2011 | $162.70 | $18.41 |
| May 2011 | $175.25 | $19.83 |
| April 2011 | $185.94 | $21.04 |
| March 2011 | $171 | $19.35 |
| February 2011 | $164.73 | $18.64 |
| January 2011 | $152.80 | $17.29 |
| December 2010 | $161.02 | $18.22 |
| November 2010 | $170.12 | $19.25 |
| October 2010 | $166.94 | $18.89 |
| September 2010 | $155.89 | $17.64 |
| August 2010 | $131.68 | $14.90 |
| July 2010 | $139.45 | $15.78 |
| June 2010 | $127.08 | $14.38 |
| May 2010 | $130.88 | $14.81 |
| April 2010 | $135.12 | $15.29 |
| March 2010 | $115.59 | $13.08 |
| February 2010 | $109.14 | $12.35 |
| January 2010 | $97.21 | $11 |
| December 2009 | $107.11 | $12.12 |
| November 2009 | $106.58 | $12.06 |
| October 2009 | $125.76 | $14.23 |
| September 2009 | $126.55 | $14.32 |
| August 2009 | $118.42 | $13.40 |
| July 2009 | $101.90 | $11.53 |
| June 2009 | $113.38 | $12.83 |
| May 2009 | $112.68 | $12.75 |
| April 2009 | $111.79 | $12.65 |
| March 2009 | $109.14 | $12.35 |
| February 2009 | $111.97 | $12.67 |
| January 2009 | $162.08 | $18.34 |
| December 2008 | $182.32 | $20.63 |
| November 2008 | $158.19 | $17.90 |
| October 2008 | $197.69 | $22.37 |
| September 2008 | $220.14 | $24.91 |
| August 2008 | $220.49 | $24.95 |
| July 2008 | $194.25 | $21.98 |
| June 2008 | $193.10 | $21.85 |
| May 2008 | $208.56 | $23.60 |
| April 2008 | $207.59 | $23.49 |
| March 2008 | $243.65 | $27.57 |
| February 2008 | $247.01 | $27.95 |
| January 2008 | $208.21 | $23.56 |
| December 2007 | $208.65 | $23.61 |
| November 2007 | $223.06 | $25.24 |
| October 2007 | $234.19 | $26.50 |
| September 2007 | $236.05 | $26.71 |
| August 2007 | $198.58 | $22.47 |
| July 2007 | $209.54 | $23.71 |
| June 2007 | $248.68 | $28.14 |
| May 2007 | $232.16 | $26.27 |
| April 2007 | $212.36 | $24.03 |
| March 2007 | $211.21 | $23.90 |
| February 2007 | $216.60 | $24.51 |
| January 2007 | $179.13 | $20.27 |
| December 2006 | $193.01 | $21.84 |
| November 2006 | $193.10 | $21.85 |
| October 2006 | $191.68 | $21.69 |
| September 2006 | $157.48 | $17.82 |
| August 2006 | $144.40 | $16.34 |
| July 2006 | $145.73 | $16.49 |
| June 2006 | $177.54 | $20.09 |
| May 2006 | $172.24 | $19.49 |
| April 2006 | $200.34 | $22.67 |
| March 2006 | $236.31 | $26.74 |
| February 2006 | $219.34 | $24.82 |
| January 2006 | $200.70 | $22.71 |
| December 2005 | $185.06 | $20.94 |
| November 2005 | $180.11 | $20.38 |
| October 2005 | $162.43 | $18.38 |
| September 2005 | $143.43 | $16.23 |
| August 2005 | $146.79 | $16.61 |
| July 2005 | $151.47 | $17.14 |
| June 2005 | $169.77 | $19.21 |
| May 2005 | $182.67 | $20.67 |
| April 2005 | $166.06 | $18.79 |
| March 2005 | $189.74 | $21.47 |
| February 2005 | $174.72 | $19.77 |
| January 2005 | $192.83 | $21.82 |
| December 2004 | $195.40 | $22.11 |
| November 2004 | $164.55 | $18.62 |
| October 2004 | $139.28 | $15.76 |
| September 2004 | $203.26 | $23 |
| August 2004 | $173.04 | $19.58 |
| July 2004 | $177.37 | $20.07 |
| June 2004 | $183.73 | $20.79 |
| May 2004 | $157.13 | $17.78 |
| April 2004 | $153.51 | $17.37 |
| March 2004 | $132.47 | $14.99 |
| February 2004 | $127.61 | $14.44 |
| January 2004 | $125.14 | $14.16 |
| December 2003 | $116.21 | $13.15 |
| November 2003 | $120.10 | $13.59 |
| October 2003 | $114.89 | $13 |
| September 2003 | $108.61 | $12.29 |
| August 2003 | $106.05 | $12 |
| July 2003 | $100.92 | $11.42 |
| June 2003 | $117.27 | $13.27 |
| May 2003 | $125.31 | $14.18 |
| April 2003 | $114.44 | $12.95 |
| March 2003 | $91.56 | $10.36 |
| February 2003 | $96.77 | $10.95 |
| January 2003 | $108.35 | $12.26 |
| December 2002 | $119.04 | $13.47 |
| November 2002 | $136.10 | $15.40 |
| October 2002 | $117.01 | $13.24 |
| September 2002 | $98.18 | $11.11 |
| August 2002 | $99.86 | $11.30 |
| July 2002 | $102.07 | $11.55 |
| June 2002 | $156.51 | $17.71 |
| May 2002 | $161.28 | $18.25 |
| April 2002 | $170.30 | $19.27 |
| March 2002 | $201.05 | $22.75 |
| February 2002 | $166.14 | $18.80 |
| January 2002 | $178.96 | $20.25 |
| December 2001 | $167.47 | $18.95 |
| November 2001 | $220.85 | $24.99 |
| October 2001 | $166.58 | $18.85 |
| September 2001 | $119.30 | $13.50 |
| August 2001 | $155.10 | $17.55 |
| July 2001 | $177.01 | $20.03 |
| June 2001 | $165.26 | $18.70 |
| May 2001 | $139.10 | $15.74 |
| April 2001 | $126.64 | $14.33 |
| March 2001 | $93.90 | $10.62 |
| February 2001 | $114.33 | $12.94 |
| January 2001 | $105.50 | $11.94 |
| December 2000 | $80.64 | $9.12 |
| November 2000 | $67.38 | $7.62 |
| October 2000 | $77.88 | $8.81 |
| September 2000 | $83.13 | $9.41 |
| August 2000 | $156.86 | $17.75 |
| July 2000 | $145.82 | $16.50 |
| June 2000 | $130.35 | $14.75 |
| May 2000 | $128.14 | $14.50 |
| April 2000 | $162.39 | $18.38 |
| March 2000 | $190.56 | $21.56 |
| February 2000 | $145.82 | $16.50 |
| January 2000 | $144.44 | $16.34 |
| December 1999 | $165.15 | $18.69 |
| November 1999 | $214.31 | $24.25 |
| October 1999 | $241.56 | $41 |
| September 1999 | $220.94 | $37.50 |
| August 1999 | $178.22 | $30.25 |
| July 1999 | $180.06 | $30.56 |
| June 1999 | $175.64 | $29.81 |
| May 1999 | $163.12 | $27.69 |
| April 1999 | $125.93 | $21.38 |
| March 1999 | $109 | $18.50 |
| February 1999 | $98.32 | $16.69 |
| January 1999 | $94.27 | $16 |
| December 1998 | $63.34 | $10.75 |
| November 1998 | $55.60 | $9.44 |
| October 1998 | $59.65 | $10.12 |
| September 1998 | $50.08 | $8.50 |
| August 1998 | $46.40 | $7.88 |
| July 1998 | $63.34 | $10.75 |
| June 1998 | $72.17 | $12.25 |
| May 1998 | $54.31 | $9.22 |
| April 1998 | $58.92 | $10 |
| March 1998 | $46.03 | $7.81 |
| February 1998 | $55.23 | $9.38 |
| January 1998 | $46.40 | $7.88 |
| December 1997 | $47.13 | $8 |
| November 1997 | $53.39 | $9.06 |
| October 1997 | $55.97 | $9.50 |
| September 1997 | $50.82 | $8.62 |
| August 1997 | $53.02 | $9 |
| July 1997 | $41.98 | $7.12 |
| June 1997 | $35.72 | $6.06 |
| May 1997 | $30.20 | $5.12 |
| April 1997 | $36.45 | $6.19 |
| March 1997 | $48.61 | $8.25 |
| February 1997 | $47.13 | $8 |
| January 1997 | $45.66 | $7.75 |
| December 1996 | $47.13 | $8 |
| November 1996 | $43.45 | $7.38 |
| October 1996 | $47.13 | $8 |
| September 1996 | $50.82 | $8.62 |
| August 1996 | $47.13 | $8 |
| July 1996 | $41.24 | $7 |
| June 1996 | $42.71 | $7.25 |
| May 1996 | $43.45 | $7.38 |
JAKK
Price: $24.67
52 week price:
Dividend Yield: 4.27%
5-year range yield:
Forward Dividend Yield: 4.20%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 0.70 USD
P/E Ratio: 32.90
Exchange: NMS
Sector: Consumer Cyclical
Industry: Leisure
Country: United States
Volume: 62631
Ebitda: -6.3 millionMarket Capitalization: 268.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 2