Jack Henry & Associates, Inc. (JKHY)
NASDAQ: JKHY · Real-Time Price · USD
181.66
+0.70 (0.39%)
At close: May 12, 2025, 4:00 PM
181.28
-0.38 (-0.21%)
After-hours: May 12, 2025, 4:36 PM EDT
Jack Henry & Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 181.60 | 182.05 | 179.70 | 181.66 | 181.66 | 0.39% | 651,425 |
| May 9, 2025 | 179.20 | 181.60 | 178.77 | 180.96 | 180.96 | 0.86% | 631,326 |
| May 8, 2025 | 172.29 | 179.42 | 172.25 | 179.42 | 179.42 | 4.53% | 1,142,987 |
| May 7, 2025 | 164.18 | 173.18 | 164.18 | 171.65 | 171.65 | -0.22% | 1,761,411 |
| May 6, 2025 | 171.36 | 172.57 | 169.31 | 172.02 | 172.02 | -0.15% | 918,574 |
| May 5, 2025 | 173.48 | 173.71 | 171.93 | 172.27 | 172.27 | -1.08% | 578,334 |
| May 2, 2025 | 175.66 | 177.67 | 174.02 | 174.15 | 174.15 | 0.15% | 671,591 |
| May 1, 2025 | 173.16 | 174.84 | 171.64 | 173.89 | 173.89 | 0.27% | 878,806 |
| Apr 30, 2025 | 172.89 | 173.50 | 168.71 | 173.43 | 173.43 | -0.05% | 914,317 |
| Apr 29, 2025 | 170.08 | 173.51 | 169.39 | 173.51 | 173.51 | 2.03% | 660,016 |
| Apr 28, 2025 | 171.01 | 172.48 | 169.57 | 170.05 | 170.05 | -0.51% | 541,268 |
| Apr 25, 2025 | 171.43 | 173.00 | 169.50 | 170.93 | 170.93 | -0.93% | 429,598 |
| Apr 24, 2025 | 172.74 | 173.63 | 171.11 | 172.54 | 172.54 | -0.39% | 475,941 |
| Apr 23, 2025 | 173.00 | 174.86 | 172.10 | 173.21 | 173.21 | 0.31% | 505,226 |
| Apr 22, 2025 | 170.05 | 172.92 | 168.45 | 172.68 | 172.68 | 2.35% | 544,556 |
| Apr 21, 2025 | 171.83 | 172.40 | 167.22 | 168.72 | 168.72 | -1.81% | 543,532 |
| Apr 17, 2025 | 173.26 | 173.70 | 170.35 | 171.83 | 171.83 | -0.03% | 400,933 |
| Apr 16, 2025 | 174.31 | 174.85 | 170.76 | 171.88 | 171.88 | -1.19% | 487,687 |
| Apr 15, 2025 | 174.66 | 175.49 | 173.18 | 173.95 | 173.95 | 0.06% | 415,545 |
| Apr 14, 2025 | 173.10 | 175.79 | 172.84 | 173.85 | 173.85 | 0.63% | 517,642 |
| Apr 11, 2025 | 170.88 | 174.05 | 165.68 | 172.77 | 172.77 | 1.55% | 547,866 |
| Apr 10, 2025 | 169.79 | 172.75 | 166.62 | 170.14 | 170.14 | -0.33% | 761,135 |
| Apr 9, 2025 | 162.92 | 171.59 | 161.13 | 170.71 | 170.71 | 4.38% | 993,048 |
| Apr 8, 2025 | 170.85 | 170.96 | 161.74 | 163.54 | 163.54 | -3.44% | 777,837 |
| Apr 7, 2025 | 169.83 | 174.60 | 163.64 | 169.36 | 169.36 | -1.89% | 1,130,064 |
| Apr 4, 2025 | 183.61 | 185.94 | 172.36 | 172.62 | 172.62 | -6.49% | 879,744 |
| Apr 3, 2025 | 184.08 | 189.21 | 182.54 | 184.60 | 184.60 | 0.27% | 648,261 |
| Apr 2, 2025 | 185.00 | 185.01 | 182.19 | 184.11 | 184.11 | 0.05% | 585,158 |
| Apr 1, 2025 | 182.26 | 184.92 | 180.69 | 184.02 | 184.02 | 0.78% | 740,832 |
| Mar 31, 2025 | 178.86 | 183.61 | 177.74 | 182.60 | 182.60 | 2.25% | 810,085 |
| Mar 28, 2025 | 180.29 | 180.90 | 177.90 | 178.59 | 178.59 | -0.41% | 327,587 |
| Mar 27, 2025 | 179.73 | 181.07 | 179.12 | 179.32 | 179.32 | -0.04% | 373,218 |
| Mar 26, 2025 | 175.21 | 179.74 | 174.84 | 179.39 | 179.39 | 2.64% | 499,929 |
| Mar 25, 2025 | 173.14 | 175.15 | 171.61 | 174.78 | 174.78 | 1.13% | 550,778 |
| Mar 24, 2025 | 173.81 | 176.09 | 172.46 | 172.82 | 172.82 | -0.13% | 532,489 |
| Mar 21, 2025 | 174.94 | 175.58 | 171.41 | 173.05 | 173.05 | -1.28% | 935,748 |
| Mar 20, 2025 | 176.81 | 176.81 | 174.02 | 175.30 | 175.30 | -1.06% | 493,906 |
| Mar 19, 2025 | 175.84 | 178.35 | 175.81 | 177.17 | 177.17 | 0.27% | 457,364 |
| Mar 18, 2025 | 176.68 | 177.70 | 175.62 | 176.70 | 176.70 | -0.28% | 547,188 |
| Mar 17, 2025 | 175.27 | 178.18 | 174.83 | 177.19 | 177.19 | 0.77% | 676,808 |
| Mar 14, 2025 | 175.80 | 177.49 | 174.42 | 175.83 | 175.83 | 0.29% | 613,567 |
| Mar 13, 2025 | 173.28 | 177.64 | 173.28 | 175.32 | 175.32 | 1.26% | 600,868 |
| Mar 12, 2025 | 176.50 | 176.68 | 171.83 | 173.14 | 173.14 | -2.01% | 1,020,431 |
| Mar 11, 2025 | 189.82 | 190.09 | 176.68 | 176.69 | 176.69 | -7.08% | 1,503,684 |
| Mar 10, 2025 | 190.47 | 196.00 | 188.67 | 190.15 | 190.15 | -0.59% | 1,181,072 |
| Mar 7, 2025 | 183.70 | 193.02 | 183.35 | 191.28 | 191.28 | 4.23% | 1,300,701 |
| Mar 6, 2025 | 176.32 | 183.81 | 175.53 | 183.51 | 183.51 | 3.31% | 867,860 |
| Mar 5, 2025 | 175.63 | 178.18 | 175.34 | 177.63 | 177.07 | 0.34% | 681,645 |
| Mar 4, 2025 | 178.00 | 183.33 | 176.90 | 177.02 | 176.46 | -0.55% | 1,045,136 |
| Mar 3, 2025 | 173.59 | 178.06 | 173.59 | 178.00 | 177.44 | 2.54% | 780,384 |