Home

Jack Henry & Associates, Inc. - Common Stock (JKHY)

146.30
+0.01 (0.01%)
NASDAQ · Last Trade: Oct 2nd, 2:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Jack Henry & Associates, Inc. - Common Stock (JKHY)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025148.44148.91145.64146.291,712,706146.29
9/30/2025150.41150.58147.59148.93947,235148.93
9/29/2025150.03151.81148.50151.17988,729151.17
9/26/2025148.84150.07148.33149.381,246,994149.38
9/25/2025151.50152.17148.30148.451,225,483148.45
9/24/2025150.15151.83150.15151.50884,189151.50
9/23/2025151.45151.90149.38150.02642,778150.02
9/22/2025152.06152.83150.63151.45921,964151.45
9/19/2025155.05155.24151.69151.973,452,843151.97
9/18/2025159.48160.22154.39154.471,175,918154.47
9/17/2025160.00161.92159.46159.78696,160159.78
9/16/2025158.08159.25157.36159.07695,472159.07
9/15/2025160.12160.78157.71158.43797,097158.43
9/12/2025160.30161.29159.87160.12693,538160.12
9/11/2025159.23161.48158.91161.42781,188161.42
9/10/2025162.10162.31158.75159.10892,300159.10
9/09/2025162.28163.65161.73162.75652,311162.75
9/08/2025162.99162.99160.43162.53608,952162.53
9/05/2025161.29163.18160.44162.24595,501162.24
9/04/2025161.60162.09159.88161.87659,982161.29
9/03/2025160.31161.69159.18161.59652,945161.01
9/02/2025162.26163.05160.00160.77869,604160.19
8/29/2025163.53164.99162.70163.26692,777162.68
8/28/2025162.49163.03161.86162.82586,321162.24
8/27/2025162.20163.15162.09162.74584,635162.16
8/26/2025161.51162.16160.30162.08725,458161.50
8/25/2025164.99165.40161.16161.68771,054161.10
8/22/2025164.64166.41163.73165.56768,870164.97
8/21/2025163.34164.21161.83163.261,020,128162.68
8/20/2025159.00166.13158.53163.801,769,655163.21
8/19/2025160.92161.11158.82160.63949,854160.05
8/18/2025160.83161.83160.63160.83743,951160.25
8/15/2025159.21161.21159.05160.39814,355159.81
8/14/2025162.80163.10159.04159.251,066,859158.68
8/13/2025160.00163.72158.49163.37900,954162.78
8/12/2025159.24162.25158.82159.791,279,385159.22
8/11/2025161.23161.90157.80158.521,114,464157.95
8/08/2025164.73165.20161.01161.56885,113160.98
8/07/2025167.35167.69163.77164.09671,193163.50
8/06/2025166.01168.22164.68166.76480,873166.16
8/05/2025170.29171.58165.84166.01660,318165.41
8/04/2025167.51170.63167.51170.48837,812169.87
8/01/2025170.27170.97166.67167.28627,096166.68
7/31/2025172.00173.63169.52169.81665,223169.21
7/30/2025175.75176.53172.98173.35447,897172.73
7/29/2025175.58176.65174.66175.44276,555174.81
7/28/2025175.88176.56175.14175.38432,126174.75
7/25/2025180.27180.27172.62176.35792,602175.72
7/24/2025179.66182.31176.26180.90387,697180.25
7/23/2025180.52181.11179.07180.53357,167179.88
7/22/2025178.35180.87178.16180.58390,922179.93
7/21/2025178.45179.38176.41176.86371,974176.23
7/18/2025180.00180.38178.42178.64430,506178.00
7/17/2025177.31179.34176.50179.09427,705178.45
7/16/2025176.04177.60175.34177.50439,574176.86
7/15/2025175.51177.31175.02175.02729,791174.39
7/14/2025174.98177.60174.96176.17327,374175.54
7/11/2025179.36179.36175.03175.19439,436174.56
7/10/2025178.91181.20178.00179.56243,828178.92
7/09/2025180.63181.05178.21179.76344,778179.12
7/08/2025179.77182.11179.62180.32527,634179.67
7/07/2025180.59181.71179.41180.52333,608179.87
7/03/2025180.19182.07178.50181.32245,514180.67
7/02/2025181.19182.01177.37179.42419,245178.78