Jack Henry & Associates, Inc. (JKHY)
NASDAQ: JKHY · Real-Time Price · USD
175.11
-4.45 (-2.48%)
At close: Jul 11, 2025, 4:00 PM
175.19
+0.08 (0.05%)
After-hours: Jul 11, 2025, 4:50 PM EDT
Jack Henry & Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 179.36 | 179.36 | 175.03 | 175.19 | 175.19 | -2.43% | 439,424 |
| Jul 10, 2025 | 178.91 | 181.20 | 178.00 | 179.56 | 179.56 | -0.11% | 243,828 |
| Jul 9, 2025 | 180.63 | 181.05 | 178.21 | 179.76 | 179.76 | -0.31% | 344,778 |
| Jul 8, 2025 | 179.77 | 182.11 | 179.62 | 180.32 | 180.32 | -0.11% | 527,634 |
| Jul 7, 2025 | 180.59 | 181.71 | 179.41 | 180.52 | 180.52 | -0.44% | 333,608 |
| Jul 3, 2025 | 180.19 | 182.07 | 178.50 | 181.32 | 181.32 | 1.06% | 245,514 |
| Jul 2, 2025 | 181.19 | 182.01 | 177.37 | 179.42 | 179.42 | -1.47% | 419,245 |
| Jul 1, 2025 | 180.04 | 183.31 | 179.65 | 182.09 | 182.09 | 1.07% | 618,768 |
| Jun 30, 2025 | 178.77 | 180.58 | 176.95 | 180.17 | 180.17 | 1.04% | 543,286 |
| Jun 27, 2025 | 177.89 | 178.70 | 177.02 | 178.32 | 178.32 | 0.41% | 687,160 |
| Jun 26, 2025 | 178.53 | 179.52 | 177.02 | 177.60 | 177.60 | -0.26% | 502,518 |
| Jun 25, 2025 | 180.68 | 180.85 | 177.76 | 178.06 | 178.06 | -1.64% | 399,050 |
| Jun 24, 2025 | 181.82 | 183.59 | 180.22 | 181.02 | 181.02 | - | 432,811 |
| Jun 23, 2025 | 178.48 | 181.32 | 177.45 | 181.02 | 181.02 | 1.54% | 506,137 |
| Jun 20, 2025 | 181.90 | 183.23 | 177.18 | 178.28 | 178.28 | -1.71% | 888,073 |
| Jun 18, 2025 | 180.46 | 181.93 | 179.77 | 181.39 | 181.39 | 0.59% | 667,949 |
| Jun 17, 2025 | 179.86 | 180.80 | 178.58 | 180.33 | 180.33 | -0.17% | 530,762 |
| Jun 16, 2025 | 179.19 | 181.20 | 179.10 | 180.64 | 180.64 | 0.86% | 620,299 |
| Jun 13, 2025 | 179.25 | 180.45 | 178.38 | 179.10 | 179.10 | -0.60% | 483,014 |
| Jun 12, 2025 | 179.96 | 180.23 | 178.72 | 180.18 | 180.18 | 0.21% | 354,501 |
| Jun 11, 2025 | 179.70 | 180.61 | 178.42 | 179.80 | 179.80 | 0.16% | 368,195 |
| Jun 10, 2025 | 179.66 | 180.71 | 177.36 | 179.51 | 179.51 | -0.25% | 692,501 |
| Jun 9, 2025 | 181.48 | 181.48 | 177.70 | 179.96 | 179.96 | -1.03% | 389,624 |
| Jun 6, 2025 | 182.23 | 183.34 | 180.40 | 181.84 | 181.84 | 0.46% | 277,436 |
| Jun 5, 2025 | 182.00 | 182.09 | 180.44 | 181.01 | 181.01 | -0.28% | 395,891 |
| Jun 4, 2025 | 180.83 | 182.81 | 180.15 | 181.51 | 181.51 | 0.72% | 521,050 |
| Jun 3, 2025 | 179.40 | 180.53 | 177.88 | 180.21 | 180.21 | -0.09% | 450,191 |
| Jun 2, 2025 | 179.99 | 180.48 | 177.96 | 180.37 | 180.37 | -0.44% | 426,779 |
| May 30, 2025 | 180.14 | 181.37 | 179.38 | 181.17 | 181.17 | 0.61% | 875,817 |
| May 29, 2025 | 181.07 | 181.07 | 177.88 | 180.08 | 180.08 | -1.11% | 868,500 |
| May 28, 2025 | 184.50 | 185.19 | 181.91 | 182.10 | 181.52 | -1.35% | 573,114 |
| May 27, 2025 | 182.97 | 184.59 | 181.88 | 184.59 | 184.00 | 1.42% | 825,818 |
| May 23, 2025 | 181.83 | 182.93 | 180.57 | 182.00 | 181.42 | 0.09% | 522,864 |
| May 22, 2025 | 182.77 | 183.05 | 181.18 | 181.84 | 181.26 | -0.62% | 534,163 |
| May 21, 2025 | 184.91 | 186.52 | 182.71 | 182.98 | 182.39 | -1.63% | 662,325 |
| May 20, 2025 | 184.44 | 186.15 | 183.20 | 186.02 | 185.42 | 0.94% | 805,669 |
| May 19, 2025 | 182.19 | 184.88 | 180.30 | 184.29 | 183.70 | 0.89% | 477,760 |
| May 16, 2025 | 181.10 | 182.77 | 180.58 | 182.67 | 182.08 | 1.13% | 650,553 |
| May 15, 2025 | 178.23 | 180.86 | 177.46 | 180.63 | 180.05 | 1.53% | 754,875 |
| May 14, 2025 | 178.34 | 178.88 | 176.41 | 177.91 | 177.34 | -0.24% | 613,591 |
| May 13, 2025 | 181.71 | 182.08 | 178.07 | 178.34 | 177.77 | -1.83% | 613,326 |
| May 12, 2025 | 181.60 | 182.05 | 179.70 | 181.66 | 181.08 | 0.39% | 652,357 |
| May 9, 2025 | 179.20 | 181.60 | 178.77 | 180.96 | 180.38 | 0.86% | 631,326 |
| May 8, 2025 | 172.29 | 179.42 | 172.25 | 179.42 | 178.84 | 4.53% | 1,142,987 |
| May 7, 2025 | 164.18 | 173.18 | 164.18 | 171.65 | 171.10 | -0.22% | 1,761,411 |
| May 6, 2025 | 171.36 | 172.57 | 169.31 | 172.02 | 171.47 | -0.15% | 918,574 |
| May 5, 2025 | 173.48 | 173.71 | 171.93 | 172.27 | 171.72 | -1.08% | 578,334 |
| May 2, 2025 | 175.66 | 177.67 | 174.02 | 174.15 | 173.59 | 0.15% | 671,591 |
| May 1, 2025 | 173.16 | 174.84 | 171.64 | 173.89 | 173.33 | 0.27% | 878,806 |
| Apr 30, 2025 | 172.89 | 173.50 | 168.71 | 173.43 | 172.87 | -0.05% | 914,317 |