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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	161.74	159.19	159.19	161.74	158.29	878,842
February 19, 2026	158.07	161.14	161.14	161.43	157.48	940,353
February 18, 2026	159	158.76	158.76	160.29	157.31	1.09M
February 17, 2026	160.84	158.59	158.59	161.69	158.05	1.47M
February 13, 2026	158.16	156.69	156.69	159.36	156.41	1.12M
February 12, 2026	166.85	157.47	157.47	167.92	154.18	2.57M
February 11, 2026	169.55	165.65	165.65	169.56	165.2	1.08M
February 10, 2026	171.13	170.62	170.62	172.98	169.63	1.57M
February 09, 2026	173.83	171.56	171.56	176.86	170.12	1.51M
February 06, 2026	176.66	173.36	173.36	177.69	170.55	1.18M
February 05, 2026	176.44	176.96	176.96	183.79	175.96	1.34M
February 04, 2026	170.76	173.78	173.78	175.48	167.92	1.77M
February 03, 2026	176.55	166.16	166.16	177.33	165.39	1.76M
February 02, 2026	179.29	179.18	179.18	182.37	178.42	1.01M
January 30, 2026	178.21	179.21	179.21	179.85	176.68	920,300
January 29, 2026	179.81	177.94	177.94	181.06	177	914,700
January 28, 2026	179.77	179.81	179.81	185.02	178.67	1.19M
January 27, 2026	182.23	178.96	178.96	183.11	178	905,125
January 26, 2026	186.07	182.94	182.94	186.74	179.45	666,600
January 23, 2026	188.62	185.11	185.11	189.46	183.71	681,227
January 22, 2026	187.92	188.7	188.7	190.17	186.86	477,626
January 21, 2026	187.14	187.82	187.82	189.53	186.02	693,528
January 20, 2026	189.57	186.85	186.85	190.01	186.69	675,424
January 16, 2026	190.5	190.32	190.32	191.02	188.2	539,026
January 15, 2026	192.79	191.25	191.25	193.39	190.44	456,100
January 14, 2026	188.32	192.6	192.6	192.91	187.86	711,000
January 13, 2026	190.39	188.45	188.45	190.51	187.75	664,900
January 12, 2026	188.89	190.27	190.27	190.42	188.17	398,504
January 09, 2026	187.75	189.16	189.16	190.27	187.26	468,307
January 08, 2026	186	187.75	187.75	190.12	186	716,300
January 07, 2026	186.07	185.97	185.97	187.2	184.87	503,537
January 06, 2026	181.46	185.56	185.56	186.68	181.23	613,300
January 05, 2026	178	181.46	181.46	182.49	176.48	602,500
January 02, 2026	181.92	178.35	178.35	181.92	177.36	937,500
December 31, 2025	183.86	182.48	182.48	184.97	182.38	453,020
December 30, 2025	186.06	184.55	184.55	186.9	184.51	346,948
December 29, 2025	186.13	186.42	186.42	186.85	185.43	453,812
December 26, 2025	184.74	186.13	186.13	186.38	184.65	330,639
December 24, 2025	184.96	185.18	185.18	185.74	184.69	238,818
December 23, 2025	184.6	185.31	185.31	185.57	183	449,500
December 22, 2025	184.4	185.33	185.33	186.5	183.26	668,649
December 19, 2025	183.38	184.5	184.5	185.01	182	2.21M
December 18, 2025	188.01	184.38	184.38	188.4	183.46	1.09M
December 17, 2025	186.87	188.09	188.09	189.77	186.87	676,840
December 16, 2025	188.64	186.91	186.91	189.46	186.59	783,632
December 15, 2025	188.09	187.65	187.65	189.95	185.64	864,400
December 12, 2025	187.33	187.5	187.5	189.35	186.79	659,320
December 11, 2025	184.56	187.18	187.18	189.67	182.59	817,234
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

Jack Henry & Associates, Inc. (JKHY) NASDAQ