Jack Henry & Associates, Inc. (JKHY)
NASDAQ: JKHY · Real-Time Price · USD
152.67
-1.36 (-0.88%)
At close: May 4, 2026, 4:00 PM EDT
152.52
-0.15 (-0.10%)
After-hours: May 4, 2026, 4:10 PM EDT
Jack Henry & Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 152.95 | 155.44 | 152.06 | 152.52 | 152.52 | -0.98% | 1,101,474 |
| May 1, 2026 | 155.06 | 156.09 | 152.95 | 154.03 | 154.03 | 0.18% | 832,049 |
| Apr 30, 2026 | 152.04 | 154.22 | 151.69 | 153.75 | 153.75 | - | 948,715 |
| Apr 29, 2026 | 153.36 | 154.32 | 152.55 | 153.75 | 153.75 | 0.62% | 734,321 |
| Apr 28, 2026 | 153.24 | 154.12 | 151.83 | 152.80 | 152.80 | 1.19% | 621,800 |
| Apr 27, 2026 | 150.75 | 153.15 | 150.51 | 151.01 | 151.01 | -0.09% | 773,969 |
| Apr 24, 2026 | 149.73 | 151.27 | 148.36 | 151.15 | 151.15 | 0.37% | 684,986 |
| Apr 23, 2026 | 154.68 | 155.30 | 147.35 | 150.60 | 150.60 | -3.39% | 860,282 |
| Apr 22, 2026 | 155.47 | 156.23 | 153.26 | 155.88 | 155.88 | 0.24% | 896,930 |
| Apr 21, 2026 | 153.77 | 157.31 | 152.73 | 155.50 | 155.50 | 1.06% | 1,112,201 |
| Apr 20, 2026 | 153.89 | 155.56 | 153.45 | 153.87 | 153.87 | -0.12% | 578,733 |
| Apr 17, 2026 | 154.34 | 154.79 | 152.74 | 154.06 | 154.06 | -0.06% | 877,053 |
| Apr 16, 2026 | 153.90 | 155.54 | 153.23 | 154.15 | 154.15 | 0.49% | 673,581 |
| Apr 15, 2026 | 151.83 | 154.06 | 151.21 | 153.40 | 153.40 | 1.31% | 903,555 |
| Apr 14, 2026 | 151.59 | 153.24 | 151.11 | 151.42 | 151.42 | 0.01% | 918,379 |
| Apr 13, 2026 | 147.49 | 151.43 | 146.93 | 151.40 | 151.40 | 2.85% | 1,149,059 |
| Apr 10, 2026 | 151.73 | 152.39 | 146.92 | 147.20 | 147.20 | -4.03% | 1,203,309 |
| Apr 9, 2026 | 157.75 | 157.75 | 152.23 | 153.38 | 153.38 | -2.91% | 792,945 |
| Apr 8, 2026 | 158.06 | 160.17 | 157.72 | 157.98 | 157.98 | -0.21% | 647,585 |
| Apr 7, 2026 | 157.57 | 161.18 | 156.98 | 158.32 | 158.32 | 0.14% | 770,711 |
| Apr 6, 2026 | 158.00 | 159.69 | 156.79 | 158.10 | 158.10 | 0.39% | 635,115 |
| Apr 2, 2026 | 155.28 | 160.29 | 154.26 | 157.48 | 157.48 | 1.19% | 1,007,260 |
| Apr 1, 2026 | 158.15 | 158.15 | 154.28 | 155.63 | 155.63 | -1.52% | 997,700 |
| Mar 31, 2026 | 158.81 | 159.04 | 155.56 | 158.04 | 158.04 | 1.03% | 807,751 |
| Mar 30, 2026 | 155.27 | 157.07 | 153.99 | 156.43 | 156.43 | 2.04% | 756,608 |
| Mar 27, 2026 | 156.78 | 158.08 | 152.28 | 153.31 | 153.31 | -2.47% | 1,073,718 |
| Mar 26, 2026 | 157.19 | 160.09 | 156.37 | 157.20 | 157.20 | -0.13% | 949,785 |
| Mar 25, 2026 | 159.54 | 161.40 | 153.58 | 157.40 | 157.40 | -0.93% | 782,959 |
| Mar 24, 2026 | 162.67 | 162.67 | 158.61 | 158.87 | 158.87 | -2.71% | 818,725 |
| Mar 23, 2026 | 165.62 | 166.53 | 162.95 | 163.30 | 163.30 | -1.26% | 674,343 |
| Mar 20, 2026 | 163.62 | 166.31 | 163.29 | 165.38 | 165.38 | 0.58% | 2,373,420 |
| Mar 19, 2026 | 165.09 | 168.00 | 163.67 | 164.43 | 164.43 | -0.44% | 832,224 |
| Mar 18, 2026 | 165.20 | 166.83 | 164.99 | 165.15 | 165.15 | -0.97% | 557,368 |
| Mar 17, 2026 | 167.62 | 170.71 | 166.73 | 166.77 | 166.77 | -0.35% | 737,254 |
| Mar 16, 2026 | 168.72 | 168.96 | 165.04 | 167.35 | 167.35 | -0.84% | 816,457 |
| Mar 13, 2026 | 167.76 | 169.56 | 165.84 | 168.77 | 168.77 | 1.46% | 945,689 |
| Mar 12, 2026 | 166.24 | 170.57 | 165.30 | 166.34 | 166.34 | -0.40% | 1,015,880 |
| Mar 11, 2026 | 170.73 | 170.73 | 165.07 | 167.01 | 167.01 | -2.34% | 792,549 |
| Mar 10, 2026 | 171.42 | 172.80 | 167.34 | 171.02 | 171.02 | -0.33% | 1,335,047 |
| Mar 9, 2026 | 170.90 | 172.84 | 167.99 | 171.59 | 171.59 | -0.14% | 1,132,186 |
| Mar 6, 2026 | 165.89 | 171.94 | 164.47 | 171.83 | 171.83 | 2.86% | 1,053,603 |
| Mar 5, 2026 | 166.31 | 169.03 | 166.31 | 167.05 | 167.05 | -0.82% | 1,050,353 |
| Mar 4, 2026 | 168.17 | 168.89 | 166.33 | 168.43 | 167.82 | -0.19% | 871,217 |
| Mar 3, 2026 | 162.16 | 169.38 | 161.83 | 168.75 | 168.14 | 2.77% | 1,205,439 |
| Mar 2, 2026 | 160.51 | 165.77 | 158.88 | 164.20 | 163.61 | 1.07% | 770,342 |
| Feb 27, 2026 | 159.44 | 163.02 | 158.00 | 162.46 | 161.87 | 0.86% | 1,118,272 |
| Feb 26, 2026 | 157.57 | 162.14 | 157.39 | 161.08 | 160.50 | 2.90% | 1,134,740 |
| Feb 25, 2026 | 156.03 | 156.67 | 154.76 | 156.54 | 155.97 | 0.23% | 1,036,536 |
| Feb 24, 2026 | 155.00 | 158.58 | 154.86 | 156.18 | 155.61 | 0.32% | 1,085,065 |
| Feb 23, 2026 | 158.07 | 159.64 | 154.82 | 155.68 | 155.12 | -2.20% | 1,611,482 |