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

156.69
-0.78 (-0.50%)
NASDAQ · Last Trade: Feb 14th, 10:02 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/13/2026158.16159.36156.41156.691,121,130156.69
2/12/2026166.85167.92154.18157.472,566,354157.47
2/11/2026169.55169.56165.20165.651,083,228165.65
2/10/2026171.13172.98169.63170.621,573,664170.62
2/09/2026173.83176.86170.12171.561,511,820171.56
2/06/2026176.66177.69170.55173.361,176,422173.36
2/05/2026176.43183.79175.96176.961,338,935176.96
2/04/2026170.76175.48167.91173.781,774,947173.78
2/03/2026176.55177.33165.39166.161,756,490166.16
2/02/2026179.29182.37178.42179.181,011,013179.18
1/30/2026178.21179.85176.68179.21920,261179.21
1/29/2026179.81181.06177.00177.94914,694177.94
1/28/2026179.77185.02178.66179.811,191,930179.81
1/27/2026182.23183.10178.00178.96905,125178.96
1/26/2026186.07186.74179.45182.94666,594182.94
1/23/2026188.62189.46183.71185.11681,228185.11
1/22/2026187.92190.17186.86188.70477,672188.70
1/21/2026187.14189.53186.02187.82693,528187.82
1/20/2026189.57190.01186.68186.85839,532186.85
1/16/2026190.50191.01188.20190.32539,026190.32
1/15/2026192.79193.39190.44191.25456,068191.25
1/14/2026188.32192.91187.85192.60710,967192.60
1/13/2026190.39190.51187.75188.45664,900188.45
1/12/2026188.89190.42188.17190.27398,503190.27
1/09/2026187.75190.27187.26189.16468,665189.16
1/08/2026186.00190.12186.00187.75754,958187.75
1/07/2026186.07187.20184.87185.97503,537185.97
1/06/2026181.46186.68181.22185.56613,282185.56
1/05/2026178.00182.49176.48181.46602,464181.46
1/02/2026181.92181.92177.36178.35937,456178.35
12/31/2025183.86184.97182.38182.48453,020182.48
12/30/2025186.06186.90184.51184.55346,933184.55
12/29/2025186.13186.85185.43186.42453,812186.42
12/26/2025184.74186.38184.65186.13330,639186.13
12/24/2025184.96185.74184.69185.18238,818185.18
12/23/2025184.60185.57183.00185.31449,469185.31
12/22/2025184.40186.50183.26185.33668,649185.33
12/19/2025183.38185.00182.00184.502,207,111184.50
12/18/2025188.01188.40183.46184.381,081,847184.38
12/17/2025186.87189.76186.87188.09676,839188.09
12/16/2025188.64189.46186.59186.91783,631186.91
12/15/2025188.09189.95185.64187.65864,365187.65
12/12/2025187.33189.35186.78187.50659,320187.50
12/11/2025184.56189.67182.59187.18818,069187.18
12/10/2025179.98185.84179.97184.92914,236184.92
12/09/2025180.61182.13180.03180.17643,127180.17
12/08/2025182.68185.86179.47180.991,155,554180.99
12/05/2025179.98182.00178.41181.71813,913181.71
12/04/2025176.72181.25175.67180.341,082,376180.34
12/03/2025172.69176.85171.91176.13979,525176.13
12/02/2025173.14173.87171.86172.68959,901172.68
12/01/2025173.53175.90172.99174.26773,622173.68
11/28/2025174.42175.00173.85174.48404,213173.90
11/26/2025173.63174.54173.09173.92540,258173.34
11/25/2025171.31173.84171.19173.62577,990173.04
11/24/2025170.72171.45169.42170.58995,452170.01
11/21/2025167.69172.68167.66170.80758,462170.23
11/20/2025167.82171.94167.26167.771,032,092167.21
11/19/2025164.62166.40163.41165.80913,198165.25
11/18/2025163.15164.78162.40163.94937,856163.39
11/17/2025164.04164.80162.84163.64626,052163.09
11/14/2025165.41165.78162.94164.02752,262163.47