Jack Henry & Associates, Inc. (JKHY)
NASDAQ: JKHY · Real-Time Price · USD
154.04
-0.20 (-0.13%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Jack Henry & Associates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 152.00 | 154.29 | 149.82 | 154.04 | 154.04 | -0.13% | 956,160 |
| Jul 30, 2026 | 158.52 | 159.16 | 153.33 | 154.24 | 154.24 | -4.29% | 798,630 |
| Jul 29, 2026 | 157.77 | 162.96 | 157.75 | 161.15 | 161.15 | 2.36% | 939,474 |
| Jul 28, 2026 | 155.04 | 158.95 | 154.86 | 157.43 | 157.43 | 2.91% | 860,325 |
| Jul 27, 2026 | 151.71 | 154.97 | 150.84 | 152.98 | 152.98 | 1.59% | 715,362 |
| Jul 24, 2026 | 149.58 | 151.39 | 147.83 | 150.58 | 150.58 | 1.59% | 710,209 |
| Jul 23, 2026 | 146.64 | 148.43 | 144.38 | 148.23 | 148.23 | 1.42% | 1,001,612 |
| Jul 22, 2026 | 150.14 | 150.14 | 145.74 | 146.16 | 146.16 | -1.84% | 642,293 |
| Jul 21, 2026 | 149.44 | 151.84 | 148.42 | 148.90 | 148.90 | -2.78% | 667,784 |
| Jul 20, 2026 | 151.67 | 153.94 | 148.43 | 153.16 | 153.16 | 0.98% | 1,293,252 |
| Jul 17, 2026 | 153.21 | 155.77 | 149.60 | 151.67 | 151.67 | -1.41% | 1,025,550 |
| Jul 16, 2026 | 150.01 | 154.45 | 149.11 | 153.84 | 153.84 | 3.62% | 844,386 |
| Jul 15, 2026 | 146.75 | 150.76 | 146.16 | 148.47 | 148.47 | 2.13% | 1,039,772 |
| Jul 14, 2026 | 146.93 | 148.49 | 145.26 | 145.37 | 145.37 | -3.56% | 1,597,717 |
| Jul 13, 2026 | 150.67 | 153.41 | 150.48 | 150.73 | 150.73 | 0.27% | 1,231,981 |
| Jul 10, 2026 | 151.10 | 151.75 | 147.73 | 150.32 | 150.32 | 0.07% | 1,690,527 |
| Jul 9, 2026 | 145.26 | 150.60 | 143.34 | 150.22 | 150.22 | 1.93% | 1,730,890 |
| Jul 8, 2026 | 147.76 | 147.78 | 143.84 | 147.37 | 147.37 | 0.45% | 1,839,220 |
| Jul 7, 2026 | 147.44 | 150.23 | 146.55 | 146.71 | 146.71 | 0.23% | 1,383,668 |
| Jul 6, 2026 | 146.82 | 148.12 | 144.27 | 146.38 | 146.38 | -0.33% | 1,200,268 |
| Jul 2, 2026 | 142.98 | 147.61 | 142.98 | 146.87 | 146.87 | 3.12% | 1,111,732 |
| Jul 1, 2026 | 139.40 | 145.10 | 139.37 | 142.42 | 142.42 | 3.40% | 1,385,639 |
| Jun 30, 2026 | 135.05 | 138.50 | 134.50 | 137.74 | 137.74 | 0.74% | 1,083,771 |
| Jun 29, 2026 | 135.73 | 137.34 | 133.63 | 136.73 | 136.73 | 1.28% | 1,803,629 |
| Jun 26, 2026 | 129.67 | 135.56 | 129.67 | 135.00 | 135.00 | 4.89% | 2,148,974 |
| Jun 25, 2026 | 126.87 | 129.80 | 125.24 | 128.71 | 128.71 | 0.51% | 1,611,931 |
| Jun 24, 2026 | 124.48 | 129.29 | 124.33 | 128.06 | 128.06 | 2.24% | 1,125,428 |
| Jun 23, 2026 | 125.20 | 126.96 | 125.04 | 125.25 | 125.25 | 1.48% | 1,528,626 |
| Jun 22, 2026 | 124.56 | 125.29 | 121.04 | 123.42 | 123.42 | -2.23% | 1,738,954 |
| Jun 18, 2026 | 125.63 | 126.72 | 122.87 | 126.23 | 126.23 | 1.62% | 5,769,877 |
| Jun 17, 2026 | 127.68 | 130.73 | 123.56 | 124.22 | 124.22 | -3.92% | 1,710,889 |
| Jun 16, 2026 | 131.15 | 131.35 | 128.67 | 129.29 | 129.29 | -0.81% | 1,420,501 |
| Jun 15, 2026 | 129.47 | 133.13 | 128.29 | 130.35 | 130.35 | 1.65% | 2,208,729 |
| Jun 12, 2026 | 125.96 | 128.84 | 124.63 | 128.23 | 128.23 | 1.80% | 1,411,620 |
| Jun 11, 2026 | 128.05 | 129.12 | 125.75 | 125.96 | 125.96 | -1.28% | 1,816,805 |
| Jun 10, 2026 | 127.35 | 130.60 | 125.80 | 127.59 | 127.59 | 0.19% | 1,333,421 |
| Jun 9, 2026 | 125.24 | 127.78 | 124.78 | 127.35 | 127.35 | 0.78% | 1,347,280 |
| Jun 8, 2026 | 128.95 | 129.27 | 126.14 | 126.37 | 126.37 | -2.87% | 1,333,575 |
| Jun 5, 2026 | 130.96 | 132.46 | 129.25 | 130.11 | 130.11 | -0.47% | 1,621,074 |
| Jun 4, 2026 | 135.49 | 136.70 | 130.66 | 130.73 | 130.73 | -1.80% | 1,389,579 |
| Jun 3, 2026 | 135.92 | 135.92 | 131.39 | 133.13 | 133.13 | -2.13% | 1,416,786 |
| Jun 2, 2026 | 138.77 | 138.81 | 135.66 | 136.03 | 136.03 | -2.97% | 1,243,561 |
| Jun 1, 2026 | 136.43 | 141.60 | 136.26 | 140.20 | 140.20 | 3.31% | 1,969,606 |
| May 29, 2026 | 136.22 | 137.91 | 135.17 | 136.32 | 135.71 | 0.07% | 8,160,955 |
| May 28, 2026 | 136.26 | 136.80 | 135.11 | 136.22 | 135.61 | -0.03% | 1,378,872 |
| May 27, 2026 | 136.71 | 139.45 | 135.62 | 136.26 | 135.65 | -0.80% | 1,221,167 |
| May 26, 2026 | 138.90 | 138.90 | 136.78 | 137.36 | 136.75 | -2.02% | 1,558,652 |
| May 22, 2026 | 139.44 | 142.05 | 139.16 | 140.19 | 139.56 | 0.45% | 1,082,835 |
| May 21, 2026 | 138.58 | 141.51 | 136.79 | 139.56 | 138.94 | -0.19% | 1,235,526 |
| May 20, 2026 | 138.66 | 140.44 | 136.72 | 139.82 | 139.19 | -0.48% | 1,053,117 |