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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	179.98	184.92	184.92	185.84	179.97	914,255
December 09, 2025	180.61	180.17	180.17	182.13	180.03	557,946
December 08, 2025	182.68	180.99	180.99	185.86	179.47	1.16M
December 05, 2025	179.98	181.71	181.71	182	178.41	813,913
December 04, 2025	176.72	180.34	180.34	181.25	175.67	1.08M
December 03, 2025	172.69	176.13	176.13	176.85	171.91	979,525
December 02, 2025	173.14	172.68	172.68	173.87	171.86	959,900
December 01, 2025	173.53	174.2	173.62	175.9	172.99	773,600
November 28, 2025	174.42	174.48	174.48	175	173.85	404,213
November 26, 2025	173.63	173.92	173.92	174.55	173.09	540,300
November 25, 2025	171.31	173.62	173.62	173.84	171.19	578,000
November 24, 2025	170.72	170.58	170.58	171.45	169.42	1M
November 21, 2025	167.69	170.8	170.8	172.68	167.66	758,462
November 20, 2025	167.82	167.77	167.77	171.94	167.26	1.03M
November 19, 2025	164.62	165.8	165.8	166.4	163.41	913,200
November 18, 2025	163.15	163.94	163.94	164.78	162.4	937,900
November 17, 2025	164.04	163.64	163.64	164.8	162.84	626,100
November 14, 2025	165.41	164.02	164.02	165.78	162.94	752,262
November 13, 2025	166.42	165.27	165.27	168.43	165.03	814,400
November 12, 2025	166	167.17	167.17	167.48	164.44	896,474
November 11, 2025	162.5	165.73	165.73	165.89	162.5	759,500
November 10, 2025	160.74	162.61	162.61	162.97	159.78	850,700
November 07, 2025	162.79	160.8	160.8	163.76	159.81	1.05M
November 06, 2025	162.37	163.08	163.08	164.83	161.03	1.33M
November 05, 2025	156.71	159.83	159.83	160.49	153.67	1.6M
November 04, 2025	151.56	152.42	152.42	152.83	150.29	1.18M
November 03, 2025	148.2	150.63	150.63	151.1	146.49	1.16M
October 31, 2025	148.89	148.94	148.94	151.01	148.59	1.3M
October 30, 2025	149.89	149.88	149.88	151.96	149.54	952,030
October 29, 2025	153.31	149.89	149.89	154.4	147.02	1.83M
October 28, 2025	156.11	154.3	154.3	156.39	154.15	762,400
October 27, 2025	155.25	156.3	156.3	156.85	153.91	776,914
October 24, 2025	156.78	155.83	155.83	156.83	154.93	601,000
October 23, 2025	156.85	155.72	155.72	157.12	155.07	829,348
October 22, 2025	156.38	157	157	158.99	155.88	1.02M
October 21, 2025	154.14	156.92	156.92	157.75	154.14	775,346
October 20, 2025	153.89	155.07	155.07	155.34	152.54	592,900
October 17, 2025	153.44	152.93	152.93	154.02	151.82	1.24M
October 16, 2025	154.18	152.94	152.94	155.96	152.85	1.41M
October 15, 2025	153.9	154.46	154.46	155.42	153.39	1.04M
October 14, 2025	151.99	154.12	154.12	155.08	151.54	1.06M
October 13, 2025	151.39	152.19	152.19	153.07	150.09	1.19M
October 10, 2025	149.87	151.54	151.54	152.4	149.43	1.72M
October 09, 2025	149.7	149.32	149.32	149.7	147.98	718,000
October 08, 2025	149.55	149.43	149.43	150.84	148.22	1.01M
October 07, 2025	147.69	149.64	149.64	149.73	147.69	852,304
October 06, 2025	146.99	147.69	147.69	148.94	145.38	1.48M
October 03, 2025	145.68	146.26	146.26	147.61	145.32	1.87M
October 02, 2025	145.82	146.31	146.31	147	144.12	1.58M
October 01, 2025	148.44	146.29	146.29	148.91	145.64	1.71M
September 30, 2025	150.41	148.93	148.93	150.58	147.59	903,971
September 29, 2025	150.03	151.17	151.17	151.81	148.5	988,632
September 26, 2025	148.84	149.38	149.38	150.07	148.33	1.25M
September 25, 2025	151.5	148.45	148.45	152.17	148.3	1.23M
September 24, 2025	150.15	151.5	151.5	151.83	150.15	884,200
September 23, 2025	151.45	150.02	150.02	151.9	149.39	642,800
September 22, 2025	152.06	151.45	151.45	152.83	150.63	922,000
September 19, 2025	155.05	151.97	151.97	155.24	151.69	3.45M
September 18, 2025	159.48	154.47	154.47	160.22	154.39	1.18M
September 17, 2025	160	159.78	159.78	161.92	159.46	696,200

Jack Henry & Associates, Inc. (JKHY) NASDAQ