Jack Henry & Associates, Inc. (JKHY)
NASDAQ: JKHY · Real-Time Price · USD
148.94
-0.94 (-0.63%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Jack Henry & Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 148.89 | 151.01 | 148.59 | 148.94 | 148.94 | -0.63% | 1,303,246 |
| Oct 30, 2025 | 149.89 | 151.96 | 149.54 | 149.88 | 149.88 | -0.01% | 952,030 |
| Oct 29, 2025 | 153.31 | 154.40 | 147.02 | 149.89 | 149.89 | -2.86% | 1,832,957 |
| Oct 28, 2025 | 156.11 | 156.39 | 154.15 | 154.30 | 154.30 | -1.28% | 762,382 |
| Oct 27, 2025 | 155.25 | 156.85 | 153.91 | 156.30 | 156.30 | 0.30% | 776,914 |
| Oct 24, 2025 | 156.78 | 156.83 | 154.93 | 155.83 | 155.83 | 0.07% | 600,971 |
| Oct 23, 2025 | 156.85 | 157.12 | 155.07 | 155.72 | 155.72 | -0.82% | 829,348 |
| Oct 22, 2025 | 156.38 | 158.99 | 155.88 | 157.00 | 157.00 | 0.05% | 1,019,718 |
| Oct 21, 2025 | 154.14 | 157.75 | 154.14 | 156.92 | 156.92 | 1.19% | 775,346 |
| Oct 20, 2025 | 153.89 | 155.34 | 152.54 | 155.07 | 155.07 | 1.40% | 592,872 |
| Oct 17, 2025 | 153.44 | 154.02 | 151.82 | 152.93 | 152.93 | -0.01% | 1,239,589 |
| Oct 16, 2025 | 154.18 | 155.96 | 152.85 | 152.94 | 152.94 | -0.98% | 1,412,061 |
| Oct 15, 2025 | 153.90 | 155.42 | 153.39 | 154.46 | 154.46 | 0.22% | 1,044,572 |
| Oct 14, 2025 | 151.99 | 155.08 | 151.54 | 154.12 | 154.12 | 1.27% | 1,055,600 |
| Oct 13, 2025 | 151.39 | 153.07 | 150.09 | 152.19 | 152.19 | 0.43% | 1,188,067 |
| Oct 10, 2025 | 149.87 | 152.40 | 149.43 | 151.54 | 151.54 | 1.49% | 1,721,406 |
| Oct 9, 2025 | 149.70 | 149.70 | 147.98 | 149.32 | 149.32 | -0.07% | 717,962 |
| Oct 8, 2025 | 149.55 | 150.84 | 148.22 | 149.43 | 149.43 | -0.14% | 1,005,772 |
| Oct 7, 2025 | 147.69 | 149.74 | 147.69 | 149.64 | 149.64 | 1.32% | 907,515 |
| Oct 6, 2025 | 146.99 | 148.94 | 145.38 | 147.69 | 147.69 | 0.98% | 1,482,326 |
| Oct 3, 2025 | 145.68 | 147.61 | 145.32 | 146.26 | 146.26 | -0.03% | 1,869,801 |
| Oct 2, 2025 | 145.82 | 147.00 | 144.12 | 146.31 | 146.31 | 0.01% | 1,576,669 |
| Oct 1, 2025 | 148.44 | 148.91 | 145.64 | 146.29 | 146.29 | -1.77% | 1,712,706 |
| Sep 30, 2025 | 150.41 | 150.58 | 147.59 | 148.93 | 148.93 | -1.48% | 947,235 |
| Sep 29, 2025 | 150.03 | 151.81 | 148.50 | 151.17 | 151.17 | 1.20% | 988,632 |
| Sep 26, 2025 | 148.84 | 150.07 | 148.33 | 149.38 | 149.38 | 0.63% | 1,246,142 |
| Sep 25, 2025 | 151.50 | 152.17 | 148.30 | 148.45 | 148.45 | -2.01% | 1,225,499 |
| Sep 24, 2025 | 150.15 | 151.83 | 150.15 | 151.50 | 151.50 | 0.99% | 884,189 |
| Sep 23, 2025 | 151.45 | 151.90 | 149.39 | 150.02 | 150.02 | -0.94% | 642,778 |
| Sep 22, 2025 | 152.06 | 152.83 | 150.63 | 151.45 | 151.45 | -0.34% | 921,964 |
| Sep 19, 2025 | 155.05 | 155.24 | 151.69 | 151.97 | 151.97 | -1.62% | 3,452,842 |
| Sep 18, 2025 | 159.48 | 160.22 | 154.39 | 154.47 | 154.47 | -3.32% | 1,175,920 |
| Sep 17, 2025 | 160.00 | 161.92 | 159.46 | 159.78 | 159.78 | 0.45% | 696,161 |
| Sep 16, 2025 | 158.08 | 159.25 | 157.36 | 159.07 | 159.07 | 0.40% | 695,373 |
| Sep 15, 2025 | 160.12 | 160.78 | 157.71 | 158.43 | 158.43 | -1.06% | 797,097 |
| Sep 12, 2025 | 160.30 | 161.30 | 159.87 | 160.12 | 160.12 | -0.81% | 693,538 |
| Sep 11, 2025 | 159.23 | 161.48 | 158.91 | 161.42 | 161.42 | 1.46% | 781,188 |
| Sep 10, 2025 | 162.10 | 162.31 | 158.76 | 159.10 | 159.10 | -2.24% | 892,300 |
| Sep 9, 2025 | 162.28 | 163.65 | 161.73 | 162.75 | 162.75 | 0.14% | 652,311 |
| Sep 8, 2025 | 162.99 | 162.99 | 160.43 | 162.53 | 162.53 | 0.18% | 608,896 |
| Sep 5, 2025 | 161.29 | 163.18 | 160.45 | 162.24 | 162.24 | 0.23% | 595,501 |
| Sep 4, 2025 | 161.60 | 162.09 | 159.88 | 161.87 | 161.29 | 0.17% | 659,986 |
| Sep 3, 2025 | 160.31 | 161.69 | 159.18 | 161.59 | 161.01 | 0.51% | 626,088 |
| Sep 2, 2025 | 162.26 | 163.05 | 160.00 | 160.77 | 160.20 | -1.53% | 869,604 |
| Aug 29, 2025 | 163.53 | 164.99 | 162.70 | 163.26 | 162.68 | 0.27% | 692,777 |
| Aug 28, 2025 | 162.49 | 163.03 | 161.86 | 162.82 | 162.24 | 0.05% | 586,322 |
| Aug 27, 2025 | 162.20 | 163.15 | 162.09 | 162.74 | 162.16 | 0.41% | 584,635 |
| Aug 26, 2025 | 161.51 | 162.16 | 160.30 | 162.08 | 161.50 | 0.25% | 725,455 |
| Aug 25, 2025 | 164.99 | 165.40 | 161.16 | 161.68 | 161.10 | -2.34% | 771,055 |
| Aug 22, 2025 | 164.64 | 166.41 | 163.73 | 165.56 | 164.97 | 1.41% | 768,870 |