Jack Henry & Associates, Inc. (JKHY)
NASDAQ: JKHY · Real-Time Price · USD
170.80
+3.03 (1.81%)
At close: Nov 21, 2025, 4:00 PM EST
171.55
+0.75 (0.44%)
After-hours: Nov 21, 2025, 7:42 PM EST
Jack Henry & Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 167.69 | 172.68 | 167.66 | 170.80 | 170.80 | 1.81% | 757,119 |
| Nov 20, 2025 | 167.82 | 171.94 | 167.26 | 167.77 | 167.77 | 1.19% | 1,031,780 |
| Nov 19, 2025 | 164.62 | 166.40 | 163.41 | 165.80 | 165.80 | 1.13% | 913,198 |
| Nov 18, 2025 | 163.15 | 164.78 | 162.40 | 163.94 | 163.94 | 0.18% | 937,856 |
| Nov 17, 2025 | 164.04 | 164.80 | 162.84 | 163.64 | 163.64 | -0.23% | 626,052 |
| Nov 14, 2025 | 165.41 | 165.78 | 162.94 | 164.02 | 164.02 | -0.76% | 752,262 |
| Nov 13, 2025 | 166.42 | 168.43 | 165.03 | 165.27 | 165.27 | -1.14% | 814,370 |
| Nov 12, 2025 | 166.00 | 167.48 | 164.44 | 167.17 | 167.17 | 0.87% | 896,474 |
| Nov 11, 2025 | 162.50 | 165.89 | 162.50 | 165.73 | 165.73 | 1.92% | 759,466 |
| Nov 10, 2025 | 160.74 | 162.97 | 159.78 | 162.61 | 162.61 | 1.13% | 850,694 |
| Nov 7, 2025 | 162.79 | 163.76 | 159.81 | 160.80 | 160.80 | -1.40% | 1,045,542 |
| Nov 6, 2025 | 162.37 | 164.83 | 161.03 | 163.08 | 163.08 | 2.03% | 1,330,846 |
| Nov 5, 2025 | 156.71 | 160.49 | 153.67 | 159.83 | 159.83 | 4.86% | 1,596,031 |
| Nov 4, 2025 | 151.56 | 152.83 | 150.29 | 152.42 | 152.42 | 1.19% | 1,175,098 |
| Nov 3, 2025 | 148.20 | 151.10 | 146.49 | 150.63 | 150.63 | 1.13% | 1,158,553 |
| Oct 31, 2025 | 148.89 | 151.01 | 148.59 | 148.94 | 148.94 | -0.63% | 1,303,250 |
| 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 |