Jack Henry & Associates, Inc. (JKHY)
NASDAQ: JKHY · Real-Time Price · USD
182.44
-2.15 (-1.16%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Jack Henry & Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 184.78 | 185.56 | 182.23 | 182.44 | 182.44 | -1.16% | 322,029 |
| Oct 24, 2024 | 184.44 | 185.21 | 183.55 | 184.59 | 184.59 | 0.09% | 428,208 |
| Oct 23, 2024 | 183.21 | 184.74 | 182.85 | 184.42 | 184.42 | 0.62% | 668,098 |
| Oct 22, 2024 | 184.31 | 184.73 | 182.29 | 183.28 | 183.28 | -0.91% | 358,335 |
| Oct 21, 2024 | 185.57 | 186.92 | 184.32 | 184.97 | 184.97 | -0.62% | 322,100 |
| Oct 18, 2024 | 186.34 | 186.83 | 185.04 | 186.12 | 186.12 | 0.08% | 304,180 |
| Oct 17, 2024 | 186.12 | 186.93 | 184.37 | 185.98 | 185.98 | 0.17% | 420,635 |
| Oct 16, 2024 | 184.16 | 186.77 | 183.07 | 185.67 | 185.67 | 0.52% | 315,770 |
| Oct 15, 2024 | 184.50 | 186.03 | 183.79 | 184.71 | 184.71 | 0.23% | 520,268 |
| Oct 14, 2024 | 183.74 | 184.65 | 182.96 | 184.29 | 184.29 | 0.50% | 327,366 |
| Oct 11, 2024 | 182.58 | 184.81 | 182.58 | 183.38 | 183.38 | 0.99% | 360,029 |
| Oct 10, 2024 | 181.77 | 182.77 | 180.87 | 181.58 | 181.58 | -0.48% | 563,620 |
| Oct 9, 2024 | 181.35 | 183.85 | 181.35 | 182.45 | 182.45 | 0.64% | 294,289 |
| Oct 8, 2024 | 180.00 | 181.71 | 179.20 | 181.29 | 181.29 | 0.82% | 459,659 |
| Oct 7, 2024 | 181.44 | 181.90 | 179.51 | 179.81 | 179.81 | -1.28% | 335,511 |
| Oct 4, 2024 | 184.29 | 184.82 | 181.64 | 182.14 | 182.14 | -0.78% | 526,979 |
| Oct 3, 2024 | 179.35 | 183.75 | 179.04 | 183.58 | 183.58 | 2.24% | 795,528 |
| Oct 2, 2024 | 179.12 | 179.63 | 177.29 | 179.55 | 179.55 | -0.08% | 344,182 |
| Oct 1, 2024 | 176.78 | 181.07 | 175.01 | 179.70 | 179.70 | 1.79% | 602,234 |
| Sep 30, 2024 | 176.29 | 177.08 | 175.13 | 176.54 | 176.54 | 0.31% | 447,913 |
| Sep 27, 2024 | 174.03 | 176.90 | 174.03 | 175.99 | 175.99 | 1.06% | 415,312 |
| Sep 26, 2024 | 170.80 | 174.47 | 170.29 | 174.14 | 174.14 | 2.27% | 601,892 |
| Sep 25, 2024 | 174.15 | 174.15 | 169.99 | 170.28 | 170.28 | -1.97% | 783,099 |
| Sep 24, 2024 | 174.87 | 175.05 | 173.10 | 173.71 | 173.71 | -0.65% | 385,223 |
| Sep 23, 2024 | 174.13 | 175.90 | 173.71 | 174.85 | 174.85 | 0.73% | 258,416 |
| Sep 20, 2024 | 175.40 | 175.40 | 173.01 | 173.59 | 173.59 | -1.14% | 579,661 |
| Sep 19, 2024 | 176.14 | 176.14 | 173.99 | 175.60 | 175.60 | 0.80% | 394,683 |
| Sep 18, 2024 | 175.97 | 176.50 | 174.06 | 174.21 | 174.21 | -0.84% | 270,598 |
| Sep 17, 2024 | 176.83 | 177.50 | 175.04 | 175.69 | 175.69 | -0.77% | 343,101 |
| Sep 16, 2024 | 176.68 | 177.71 | 176.25 | 177.06 | 177.06 | 0.56% | 225,181 |
| Sep 13, 2024 | 175.98 | 176.56 | 175.16 | 176.07 | 176.07 | 0.30% | 323,036 |
| Sep 12, 2024 | 174.41 | 176.00 | 173.45 | 175.54 | 175.54 | 0.88% | 278,140 |
| Sep 11, 2024 | 174.78 | 174.83 | 170.32 | 174.01 | 174.01 | -0.59% | 487,855 |
| Sep 10, 2024 | 172.27 | 175.52 | 171.25 | 175.04 | 175.04 | 1.83% | 557,769 |
| Sep 9, 2024 | 170.68 | 173.63 | 170.33 | 171.90 | 171.90 | 1.33% | 545,806 |
| Sep 6, 2024 | 173.14 | 173.85 | 169.53 | 169.64 | 169.64 | -2.06% | 422,776 |
| Sep 5, 2024 | 174.98 | 174.98 | 171.62 | 173.21 | 172.65 | -0.51% | 440,372 |
| Sep 4, 2024 | 173.67 | 174.64 | 172.44 | 174.09 | 173.53 | -0.57% | 598,295 |
| Sep 3, 2024 | 173.03 | 177.67 | 173.03 | 175.08 | 174.51 | 1.18% | 757,083 |
| Aug 30, 2024 | 172.08 | 173.33 | 171.25 | 173.03 | 172.47 | 0.66% | 427,055 |
| Aug 29, 2024 | 174.60 | 174.60 | 171.68 | 171.89 | 171.34 | -1.08% | 442,967 |
| Aug 28, 2024 | 171.94 | 174.87 | 171.94 | 173.76 | 173.20 | 1.38% | 588,144 |
| Aug 27, 2024 | 168.84 | 171.67 | 168.17 | 171.39 | 170.84 | 1.51% | 432,441 |
| Aug 26, 2024 | 165.41 | 169.40 | 164.63 | 168.84 | 168.29 | 2.56% | 517,670 |
| Aug 23, 2024 | 164.12 | 164.85 | 163.37 | 164.63 | 164.10 | 0.51% | 459,071 |
| Aug 22, 2024 | 165.42 | 166.66 | 162.59 | 163.79 | 163.26 | -1.00% | 579,261 |
| Aug 21, 2024 | 162.00 | 167.66 | 160.23 | 165.45 | 164.92 | -0.06% | 1,467,179 |
| Aug 20, 2024 | 164.11 | 166.76 | 163.57 | 165.55 | 165.02 | 0.89% | 790,635 |
| Aug 19, 2024 | 165.53 | 165.89 | 163.28 | 164.09 | 163.56 | -0.59% | 825,743 |
| Aug 16, 2024 | 164.42 | 165.45 | 163.74 | 165.07 | 164.54 | 0.18% | 503,227 |
| Aug 15, 2024 | 165.43 | 166.50 | 162.77 | 164.77 | 164.24 | -0.01% | 329,292 |
| Aug 14, 2024 | 164.91 | 166.40 | 164.18 | 164.79 | 164.26 | -0.22% | 335,848 |
| Aug 13, 2024 | 163.18 | 165.23 | 162.09 | 165.16 | 164.63 | 1.51% | 504,346 |
| Aug 12, 2024 | 166.43 | 166.63 | 162.57 | 162.71 | 162.18 | -2.24% | 382,017 |
| Aug 9, 2024 | 167.50 | 168.49 | 166.02 | 166.44 | 165.90 | -0.54% | 401,391 |
| Aug 8, 2024 | 166.37 | 168.27 | 165.82 | 167.35 | 166.81 | 0.81% | 351,806 |
| Aug 7, 2024 | 167.28 | 169.51 | 165.02 | 166.01 | 165.47 | -0.30% | 405,162 |
| Aug 6, 2024 | 164.02 | 168.52 | 163.73 | 166.51 | 165.97 | 1.65% | 278,968 |
| Aug 5, 2024 | 168.88 | 169.00 | 163.59 | 163.80 | 163.27 | -3.77% | 373,882 |
| Aug 2, 2024 | 168.34 | 171.08 | 166.78 | 170.21 | 169.66 | 0.67% | 331,760 |
| Aug 1, 2024 | 171.40 | 172.06 | 168.30 | 169.07 | 168.52 | -1.41% | 329,147 |
| Jul 31, 2024 | 172.70 | 173.04 | 171.00 | 171.48 | 170.93 | -0.54% | 354,342 |
| Jul 30, 2024 | 170.97 | 172.83 | 169.40 | 172.41 | 171.85 | 1.32% | 257,028 |
| Jul 29, 2024 | 170.61 | 171.94 | 169.20 | 170.17 | 169.62 | -0.09% | 249,146 |
| Jul 26, 2024 | 168.07 | 170.58 | 168.01 | 170.33 | 169.78 | 1.70% | 237,151 |
| Jul 25, 2024 | 168.79 | 172.00 | 167.32 | 167.48 | 166.94 | -0.27% | 338,137 |
| Jul 24, 2024 | 167.07 | 169.00 | 166.68 | 167.93 | 167.39 | 0.51% | 346,117 |
| Jul 23, 2024 | 169.39 | 169.80 | 166.71 | 167.07 | 166.53 | -1.11% | 245,095 |
| Jul 22, 2024 | 166.73 | 169.33 | 165.97 | 168.94 | 168.39 | 1.71% | 260,323 |
| Jul 19, 2024 | 168.60 | 169.90 | 165.63 | 166.10 | 165.56 | -1.16% | 320,830 |
| Jul 18, 2024 | 168.74 | 171.44 | 167.86 | 168.05 | 167.51 | -1.00% | 243,839 |
| Jul 17, 2024 | 170.01 | 171.13 | 168.97 | 169.74 | 169.19 | - | 311,045 |
| Jul 16, 2024 | 168.21 | 170.68 | 167.40 | 169.74 | 169.19 | 1.42% | 345,170 |
| Jul 15, 2024 | 166.27 | 168.51 | 164.92 | 167.37 | 166.83 | 0.66% | 323,541 |
| Jul 12, 2024 | 164.92 | 167.63 | 164.76 | 166.28 | 165.74 | 1.30% | 331,294 |
| Jul 11, 2024 | 162.11 | 164.20 | 161.48 | 164.14 | 163.61 | 2.03% | 332,663 |
| Jul 10, 2024 | 162.91 | 162.91 | 158.62 | 160.87 | 160.35 | -1.23% | 412,245 |
| Jul 9, 2024 | 164.34 | 164.71 | 162.73 | 162.88 | 162.35 | -0.89% | 395,092 |
| Jul 8, 2024 | 163.29 | 164.99 | 162.82 | 164.34 | 163.81 | 0.78% | 380,840 |
| Jul 5, 2024 | 163.65 | 163.83 | 162.48 | 163.06 | 162.53 | -0.36% | 324,540 |
| Jul 3, 2024 | 163.39 | 164.41 | 162.31 | 163.65 | 163.12 | -0.07% | 272,236 |
| Jul 2, 2024 | 163.97 | 165.24 | 163.31 | 163.76 | 163.23 | 0.17% | 473,734 |
| Jul 1, 2024 | 166.64 | 167.02 | 162.44 | 163.49 | 162.96 | -1.52% | 450,160 |
| Jun 28, 2024 | 167.02 | 168.70 | 165.00 | 166.02 | 165.48 | -0.42% | 1,184,918 |
| Jun 27, 2024 | 167.08 | 168.19 | 166.04 | 166.72 | 166.18 | -0.23% | 390,842 |
| Jun 26, 2024 | 165.87 | 167.43 | 165.17 | 167.11 | 166.57 | 0.45% | 670,311 |
| Jun 25, 2024 | 166.69 | 167.05 | 164.55 | 166.36 | 165.82 | -0.04% | 539,156 |
| Jun 24, 2024 | 166.34 | 168.42 | 165.85 | 166.43 | 165.89 | -0.19% | 402,201 |
| Jun 21, 2024 | 166.38 | 167.34 | 165.15 | 166.74 | 166.20 | 0.52% | 686,699 |
| Jun 20, 2024 | 162.00 | 166.59 | 161.86 | 165.88 | 165.34 | 2.26% | 519,661 |
| Jun 18, 2024 | 165.18 | 165.76 | 162.02 | 162.21 | 161.69 | -1.71% | 525,637 |
| Jun 17, 2024 | 161.00 | 165.60 | 160.04 | 165.04 | 164.51 | 2.15% | 578,973 |
| Jun 14, 2024 | 158.03 | 161.66 | 157.92 | 161.57 | 161.05 | 1.90% | 580,031 |
| Jun 13, 2024 | 159.58 | 159.82 | 157.00 | 158.55 | 158.04 | -1.04% | 793,583 |
| Jun 12, 2024 | 162.56 | 163.06 | 160.09 | 160.21 | 159.69 | -0.82% | 356,165 |
| Jun 11, 2024 | 163.34 | 164.47 | 161.19 | 161.53 | 161.01 | -1.54% | 418,430 |
| Jun 10, 2024 | 164.65 | 164.76 | 161.65 | 164.05 | 163.52 | -0.44% | 271,509 |
| Jun 7, 2024 | 164.00 | 165.44 | 163.44 | 164.78 | 164.25 | 0.14% | 237,268 |
| Jun 6, 2024 | 164.65 | 165.89 | 164.29 | 164.55 | 164.02 | 0.10% | 223,264 |
| Jun 5, 2024 | 162.36 | 164.75 | 161.45 | 164.38 | 163.85 | 1.66% | 412,338 |