Jack Henry & Associates, Inc. (BIT:1JKHY)
Italy
· Delayed Price · Currency is EUR 156.55
-7.25 (-4.43%)
At close: Dec 5, 2025
Jack Henry & Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | -4.43% | - |
| Dec 4, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 8.76% | - |
| Dec 3, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 6.13% | - |
| Dec 2, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | -5.43% | - |
| Dec 1, 2025 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | 0.03% | - |
| Nov 28, 2025 | 149.50 | 149.50 | 149.50 | 150.00 | 149.50 | 3.20% | - |
| Nov 27, 2025 | 144.87 | 144.87 | 144.87 | 145.35 | 144.87 | 2.07% | - |
| Nov 26, 2025 | 149.70 | 149.70 | 149.70 | 142.40 | 141.93 | -4.04% | 23 |
| Nov 25, 2025 | 147.91 | 147.91 | 147.91 | 148.40 | 147.91 | 5.06% | - |
| Nov 24, 2025 | 140.78 | 140.78 | 140.78 | 141.25 | 140.78 | -11.22% | - |
| Nov 21, 2025 | 146.35 | 146.35 | 146.35 | 159.10 | 158.57 | 9.23% | 11 |
| Nov 20, 2025 | 145.16 | 145.16 | 145.16 | 145.65 | 145.16 | 2.75% | - |
| Nov 19, 2025 | 141.28 | 141.28 | 141.28 | 141.75 | 141.28 | 0.18% | - |
| Nov 18, 2025 | 141.03 | 141.03 | 141.03 | 141.50 | 141.03 | -1.67% | - |
| Nov 17, 2025 | 143.42 | 143.42 | 143.42 | 143.90 | 143.42 | 0.77% | - |
| Nov 14, 2025 | 142.32 | 142.32 | 142.32 | 142.80 | 142.32 | -0.73% | - |
| Nov 13, 2025 | 143.37 | 143.37 | 143.37 | 143.85 | 143.37 | 1.05% | - |
| Nov 12, 2025 | 141.88 | 141.88 | 141.88 | 142.35 | 141.88 | 1.06% | - |
| Nov 11, 2025 | 140.38 | 140.38 | 140.38 | 140.85 | 140.38 | -0.42% | - |
| Nov 10, 2025 | 140.98 | 140.98 | 140.98 | 141.45 | 140.98 | 0.93% | - |
| Nov 7, 2025 | 134.35 | 140.00 | 134.35 | 140.15 | 139.68 | -1.06% | 18 |
| Nov 6, 2025 | 141.18 | 141.18 | 141.18 | 141.65 | 141.18 | 6.26% | - |
| Nov 5, 2025 | 132.86 | 132.86 | 132.86 | 133.30 | 132.86 | 2.97% | - |
| Nov 4, 2025 | 129.02 | 129.02 | 129.02 | 129.45 | 129.02 | -1.48% | - |
| Nov 3, 2025 | 130.96 | 130.96 | 130.96 | 131.40 | 130.96 | -0.72% | - |
| Oct 31, 2025 | 131.91 | 131.91 | 131.91 | 132.35 | 131.91 | 1.42% | - |
| Oct 30, 2025 | 130.07 | 130.07 | 130.07 | 130.50 | 130.06 | 1.24% | - |
| Oct 29, 2025 | 128.75 | 128.75 | 128.75 | 128.90 | 128.47 | -3.99% | 1 |
| Oct 28, 2025 | 133.80 | 133.80 | 133.80 | 134.25 | 133.80 | -0.26% | - |
| Oct 27, 2025 | 134.15 | 134.15 | 134.15 | 134.60 | 134.15 | 0.04% | - |
| Oct 24, 2025 | 134.10 | 134.10 | 134.10 | 134.55 | 134.10 | -0.11% | - |
| Oct 23, 2025 | 134.25 | 134.25 | 134.25 | 134.70 | 134.25 | -1.97% | - |
| Oct 22, 2025 | 136.94 | 136.94 | 136.94 | 137.40 | 136.94 | 1.78% | - |
| Oct 21, 2025 | 134.55 | 134.55 | 134.55 | 135.00 | 134.55 | 2.54% | - |
| Oct 20, 2025 | 131.21 | 131.21 | 131.21 | 131.65 | 131.21 | 2.89% | - |
| Oct 17, 2025 | 127.52 | 127.52 | 127.52 | 127.95 | 127.52 | -1.88% | - |
| Oct 16, 2025 | 127.10 | 127.10 | 127.10 | 130.40 | 129.97 | -1.70% | 2 |
| Oct 15, 2025 | 132.21 | 132.21 | 132.21 | 132.65 | 132.21 | 1.22% | - |
| Oct 14, 2025 | 130.61 | 130.61 | 130.61 | 131.05 | 130.61 | -0.83% | - |
| Oct 13, 2025 | 131.71 | 131.71 | 131.71 | 132.15 | 131.71 | 1.42% | - |
| Oct 10, 2025 | 129.87 | 129.87 | 129.87 | 130.30 | 129.87 | 1.32% | - |
| Oct 9, 2025 | 128.17 | 128.17 | 128.17 | 128.60 | 128.17 | -0.85% | - |
| Oct 8, 2025 | 129.27 | 129.27 | 129.27 | 129.70 | 129.27 | 3.72% | - |
| Oct 7, 2025 | 124.63 | 124.63 | 124.63 | 125.05 | 124.63 | -0.64% | - |
| Oct 6, 2025 | 125.43 | 125.43 | 125.43 | 125.85 | 125.43 | -0.28% | - |
| Oct 3, 2025 | 125.78 | 125.78 | 125.78 | 126.20 | 125.78 | 1.57% | - |
| Oct 2, 2025 | 125.30 | 125.35 | 125.30 | 124.25 | 123.84 | -0.40% | 24 |
| Oct 1, 2025 | 130.50 | 130.50 | 130.50 | 124.75 | 124.33 | -2.20% | 9 |
| Sep 30, 2025 | 127.13 | 127.13 | 127.13 | 127.55 | 127.12 | -0.89% | - |
| Sep 29, 2025 | 128.27 | 128.27 | 128.27 | 128.70 | 128.27 | 0.51% | - |