Jack Henry & Associates, Inc. - JKHY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	164.64	165.56	165.56	166.41	163.73	768,900
August 21, 2025	163.34	163.26	163.26	164.21	161.83	1.02M
August 20, 2025	159	163.8	163.8	166.14	158.53	1.77M
August 19, 2025	160.92	160.63	160.63	161.11	158.82	950,500
August 18, 2025	160.83	160.83	160.83	161.83	160.63	744,000
August 15, 2025	159.22	160.39	160.39	161.21	159.05	814,400
August 14, 2025	162.8	159.25	159.25	163.1	159.04	1.07M
August 13, 2025	160	163.37	163.37	163.72	158.49	901,000
August 12, 2025	159.24	159.79	159.79	162.25	158.82	1.28M
August 11, 2025	161.23	158.52	158.52	161.9	157.8	1.11M
August 08, 2025	164.73	161.56	161.56	165.2	161.01	885,112
August 07, 2025	167.35	164.09	164.09	167.7	163.77	671,200
August 06, 2025	166.01	166.76	166.76	168.22	164.68	480,900
August 05, 2025	170.29	166.01	166.01	171.58	165.84	660,318
August 04, 2025	167.51	170.48	170.48	170.63	167.51	837,812
August 01, 2025	170.28	167.28	167.28	170.59	166.67	612,623
July 31, 2025	172	169.82	169.82	173.64	169.52	665,223
July 30, 2025	175.75	173.35	173.35	176.53	172.98	447,900
July 29, 2025	175.58	175.44	175.44	176.65	174.66	276,600
July 28, 2025	175.88	175.38	175.38	176.56	175.14	432,125
July 25, 2025	180.27	176.35	176.35	180.27	172.62	792,601
July 24, 2025	179.66	180.9	180.9	182.31	176.26	387,700
July 23, 2025	180.52	180.53	180.53	181.11	179.07	357,200
July 22, 2025	178.35	180.58	180.58	180.87	178.16	390,921
July 21, 2025	178.45	176.86	176.86	179.38	176.41	372,000
July 18, 2025	180	178.64	178.64	180.38	178.42	430,506
July 17, 2025	177.31	179.09	179.09	179.34	176.5	427,705
July 16, 2025	176.04	177.5	177.5	177.61	175.34	439,600
July 15, 2025	175.51	175.02	175.02	177.31	175.02	729,672
July 14, 2025	174.98	176.17	176.17	177.6	174.96	327,400
July 11, 2025	179.36	175.19	175.19	179.36	175.03	439,436
July 10, 2025	178.61	179.56	179.56	181.14	178	191,097
July 09, 2025	180.63	179.76	179.76	181.05	178.21	344,800
July 08, 2025	179.77	180.32	180.32	182.11	179.62	527,634
July 07, 2025	180.59	180.52	180.52	181.71	179.41	333,608
July 03, 2025	180.19	181.32	181.32	182.07	178.5	245,514
July 02, 2025	181.19	179.42	179.42	182.01	177.37	419,245
July 01, 2025	180.04	182.09	182.09	183.31	179.65	618,800
June 30, 2025	178.77	180.17	180.17	180.58	176.95	543,300
June 27, 2025	177.89	178.32	178.32	178.7	177.02	687,200
June 26, 2025	178.53	177.6	177.6	179.52	177.02	502,518
June 25, 2025	180.68	178.06	178.06	180.85	177.76	399,100
June 24, 2025	181.82	181.02	181.02	183.59	180.22	432,811
June 23, 2025	178.48	181.02	181.02	181.32	177.45	506,137
June 20, 2025	181.9	178.28	178.28	183.23	177.18	888,100
June 18, 2025	180.46	181.39	181.39	181.93	179.77	667,949
June 17, 2025	179.86	180.33	180.33	180.8	178.58	530,800
June 16, 2025	179.19	180.64	180.64	181.2	179.1	620,300
June 13, 2025	179.25	179.1	179.1	180.45	178.38	483,014
June 12, 2025	179.96	180.18	180.18	180.23	178.72	354,501
June 11, 2025	179.7	179.8	179.8	180.61	178.42	368,200
June 10, 2025	179.66	179.51	179.51	180.71	177.36	692,501
June 09, 2025	181.48	179.96	179.96	181.48	177.7	389,624
June 06, 2025	182.23	181.84	181.84	183.34	180.4	277,436
June 05, 2025	182	181.01	181.01	182.09	180.44	395,900
June 04, 2025	180.83	181.51	181.51	182.81	180.15	521,100
June 03, 2025	179.4	180.21	180.21	180.53	177.88	450,200
June 02, 2025	179.99	180.37	180.37	180.48	177.96	426,800
May 30, 2025	180.14	181.17	181.17	181.37	179.38	875,817
May 29, 2025	181.07	180.08	180.08	181.07	177.88	868,500

Jack Henry & Associates, Inc. (JKHY) NASDAQ