Jack Henry & Associates, Inc. (JKHY)
NASDAQ: JKHY · Real-Time Price · USD
181.71
+1.37 (0.76%)
At close: Dec 5, 2025, 4:00 PM EST
182.40
+0.69 (0.38%)
After-hours: Dec 5, 2025, 6:07 PM EST
Jack Henry & Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 179.98 | 182.00 | 178.41 | 181.71 | 181.71 | 0.76% | 801,949 |
| Dec 4, 2025 | 176.72 | 181.25 | 175.67 | 180.34 | 180.34 | 2.39% | 1,082,375 |
| Dec 3, 2025 | 172.69 | 176.85 | 171.91 | 176.13 | 176.13 | 2.00% | 959,025 |
| Dec 2, 2025 | 173.14 | 173.87 | 171.86 | 172.68 | 172.68 | -0.87% | 948,750 |
| Dec 1, 2025 | 173.53 | 175.90 | 172.99 | 174.20 | 173.62 | -0.16% | 773,622 |
| Nov 28, 2025 | 174.42 | 175.00 | 173.85 | 174.48 | 173.90 | 0.32% | 404,213 |
| Nov 26, 2025 | 173.63 | 174.55 | 173.09 | 173.92 | 173.34 | 0.17% | 540,258 |
| Nov 25, 2025 | 171.31 | 173.84 | 171.19 | 173.62 | 173.04 | 1.78% | 577,990 |
| Nov 24, 2025 | 170.72 | 171.45 | 169.42 | 170.58 | 170.01 | -0.13% | 1,001,296 |
| Nov 21, 2025 | 167.69 | 172.68 | 167.66 | 170.80 | 170.23 | 1.81% | 758,462 |
| Nov 20, 2025 | 167.82 | 171.94 | 167.26 | 167.77 | 167.21 | 1.19% | 1,031,780 |
| Nov 19, 2025 | 164.62 | 166.40 | 163.41 | 165.80 | 165.25 | 1.13% | 913,198 |
| Nov 18, 2025 | 163.15 | 164.78 | 162.40 | 163.94 | 163.39 | 0.18% | 937,856 |
| Nov 17, 2025 | 164.04 | 164.80 | 162.84 | 163.64 | 163.10 | -0.23% | 626,052 |
| Nov 14, 2025 | 165.41 | 165.78 | 162.94 | 164.02 | 163.47 | -0.76% | 752,262 |
| Nov 13, 2025 | 166.42 | 168.43 | 165.03 | 165.27 | 164.72 | -1.14% | 814,370 |
| Nov 12, 2025 | 166.00 | 167.48 | 164.44 | 167.17 | 166.61 | 0.87% | 896,474 |
| Nov 11, 2025 | 162.50 | 165.89 | 162.50 | 165.73 | 165.18 | 1.92% | 759,466 |
| Nov 10, 2025 | 160.74 | 162.97 | 159.78 | 162.61 | 162.07 | 1.13% | 850,694 |
| Nov 7, 2025 | 162.79 | 163.76 | 159.81 | 160.80 | 160.26 | -1.40% | 1,045,542 |
| Nov 6, 2025 | 162.37 | 164.83 | 161.03 | 163.08 | 162.54 | 2.03% | 1,330,846 |
| Nov 5, 2025 | 156.71 | 160.49 | 153.67 | 159.83 | 159.30 | 4.86% | 1,596,031 |
| Nov 4, 2025 | 151.56 | 152.83 | 150.29 | 152.42 | 151.91 | 1.19% | 1,175,098 |
| Nov 3, 2025 | 148.20 | 151.10 | 146.49 | 150.63 | 150.13 | 1.13% | 1,158,553 |
| Oct 31, 2025 | 148.89 | 151.01 | 148.59 | 148.94 | 148.44 | -0.63% | 1,303,250 |
| Oct 30, 2025 | 149.89 | 151.96 | 149.54 | 149.88 | 149.38 | -0.01% | 952,030 |
| Oct 29, 2025 | 153.31 | 154.40 | 147.02 | 149.89 | 149.39 | -2.86% | 1,832,957 |
| Oct 28, 2025 | 156.11 | 156.39 | 154.15 | 154.30 | 153.79 | -1.28% | 762,382 |
| Oct 27, 2025 | 155.25 | 156.85 | 153.91 | 156.30 | 155.78 | 0.30% | 776,914 |
| Oct 24, 2025 | 156.78 | 156.83 | 154.93 | 155.83 | 155.31 | 0.07% | 600,971 |
| Oct 23, 2025 | 156.85 | 157.12 | 155.07 | 155.72 | 155.20 | -0.82% | 829,348 |
| Oct 22, 2025 | 156.38 | 158.99 | 155.88 | 157.00 | 156.48 | 0.05% | 1,019,718 |
| Oct 21, 2025 | 154.14 | 157.75 | 154.14 | 156.92 | 156.40 | 1.19% | 775,346 |
| Oct 20, 2025 | 153.89 | 155.34 | 152.54 | 155.07 | 154.55 | 1.40% | 592,872 |
| Oct 17, 2025 | 153.44 | 154.02 | 151.82 | 152.93 | 152.42 | -0.01% | 1,239,589 |
| Oct 16, 2025 | 154.18 | 155.96 | 152.85 | 152.94 | 152.43 | -0.98% | 1,412,061 |
| Oct 15, 2025 | 153.90 | 155.42 | 153.39 | 154.46 | 153.95 | 0.22% | 1,044,572 |
| Oct 14, 2025 | 151.99 | 155.08 | 151.54 | 154.12 | 153.61 | 1.27% | 1,055,600 |
| Oct 13, 2025 | 151.39 | 153.07 | 150.09 | 152.19 | 151.68 | 0.43% | 1,188,067 |
| Oct 10, 2025 | 149.87 | 152.40 | 149.43 | 151.54 | 151.04 | 1.49% | 1,721,406 |
| Oct 9, 2025 | 149.70 | 149.70 | 147.98 | 149.32 | 148.82 | -0.07% | 717,962 |
| Oct 8, 2025 | 149.55 | 150.84 | 148.22 | 149.43 | 148.93 | -0.14% | 1,005,772 |
| Oct 7, 2025 | 147.69 | 149.74 | 147.69 | 149.64 | 149.14 | 1.32% | 907,515 |
| Oct 6, 2025 | 146.99 | 148.94 | 145.38 | 147.69 | 147.20 | 0.98% | 1,482,326 |
| Oct 3, 2025 | 145.68 | 147.61 | 145.32 | 146.26 | 145.77 | -0.03% | 1,869,801 |
| Oct 2, 2025 | 145.82 | 147.00 | 144.12 | 146.31 | 145.82 | 0.01% | 1,576,669 |
| Oct 1, 2025 | 148.44 | 148.91 | 145.64 | 146.29 | 145.80 | -1.77% | 1,712,706 |
| Sep 30, 2025 | 150.41 | 150.58 | 147.59 | 148.93 | 148.43 | -1.48% | 947,235 |
| Sep 29, 2025 | 150.03 | 151.81 | 148.50 | 151.17 | 150.67 | 1.20% | 988,632 |
| Sep 26, 2025 | 148.84 | 150.07 | 148.33 | 149.38 | 148.88 | 0.63% | 1,246,142 |