Jack Henry & Associates, Inc. JKHY
NASDAQ · United States · Technology Services
$143.24-2.98 (-2.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $143.24 | -2.04% | $145.88 | $147.49 | $142.75 | 851.40K |
| 2026-09-29 | $146.22 | -1.08% | $146.31 | $147.39 | $145.02 | 866.90K |
| 2026-09-28 | $147.82 | +0.02% | $147.49 | $148.66 | $146.19 | 910.80K |
| 2026-09-25 | $147.79 | +0.03% | $147.77 | $148.31 | $146.52 | 573.00K |
| 2026-09-24 | $147.75 | -0.39% | $149.62 | $151.83 | $147.10 | 784.70K |
| 2026-09-23 | $148.33 | -0.52% | $148.34 | $150.14 | $147.14 | 860.00K |
| 2026-09-22 | $149.10 | -1.62% | $152.42 | $153.57 | $148.82 | 1.44M |
| 2026-09-21 | $151.56 | -2.12% | $155.60 | $155.93 | $151.40 | 1.06M |
| 2026-09-18 | $154.85 | -0.87% | $155.82 | $156.87 | $153.98 | 2.67M |
| 2026-09-17 | $156.21 | -1.74% | $158.15 | $159.38 | $155.99 | 1.04M |
| 2026-09-16 | $158.98 | +3.19% | $155.28 | $160.58 | $151.64 | 1.64M |
| 2026-09-15 | $154.07 | -6.37% | $162.91 | $166.46 | $153.82 | 1.51M |
| 2026-09-14 | $164.55 | +2.13% | $165.78 | $168.28 | $164.27 | 1.37M |
| 2026-09-11 | $161.12 | -0.19% | $161.15 | $163.00 | $160.15 | 783.10K |
| 2026-09-10 | $161.42 | +1.86% | $158.75 | $162.53 | $158.75 | 796.40K |
| 2026-09-09 | $158.48 | -0.84% | $159.84 | $160.12 | $157.55 | 805.00K |
| 2026-09-08 | $159.83 | -3.51% | $163.98 | $164.08 | $159.23 | 802.30K |
| 2026-09-04 | $165.64 | -1.62% | $165.90 | $166.35 | $162.98 | 691.80K |
| 2026-09-03 | $168.37 | +0.80% | $168.24 | $170.95 | $166.63 | 616.50K |
| 2026-09-02 | $167.03 | -0.64% | $167.51 | $169.75 | $166.07 | 889.60K |
| 2026-09-01 | $168.10 | +0.11% | $167.39 | $169.32 | $166.67 | 900.90K |
| 2026-08-31 | $167.91 | -1.07% | $168.32 | $169.08 | $166.57 | 835.50K |
| 2026-08-28 | $169.73 | +0.05% | $168.94 | $170.12 | $167.28 | 901.80K |
| 2026-08-27 | $169.64 | -1.60% | $171.98 | $173.77 | $169.26 | 661.80K |
| 2026-08-26 | $172.39 | -0.71% | $172.79 | $174.99 | $171.52 | 819.00K |
| 2026-08-25 | $173.62 | +1.82% | $169.87 | $174.31 | $167.97 | 1.32M |
| 2026-08-24 | $170.51 | +2.59% | $165.84 | $171.46 | $165.84 | 1.03M |
| 2026-08-21 | $166.20 | +0.68% | $165.45 | $167.84 | $163.53 | 999.40K |
| 2026-08-20 | $165.08 | +1.24% | $163.31 | $167.61 | $162.58 | 1.04M |
| 2026-08-19 | $163.06 | +6.49% | $163.80 | $169.37 | $157.55 | 1.95M |
| 2026-08-18 | $153.12 | +2.17% | $151.50 | $155.56 | $151.30 | 1.40M |
| 2026-08-17 | $149.87 | -2.24% | $151.89 | $152.68 | $149.19 | 1.30M |
| 2026-08-14 | $153.31 | -1.64% | $156.24 | $156.24 | $152.30 | 653.70K |
| 2026-08-13 | $155.86 | +2.33% | $152.49 | $156.25 | $151.34 | 549.70K |
| 2026-08-12 | $152.31 | -0.86% | $152.92 | $153.60 | $150.51 | 803.00K |
| 2026-08-11 | $153.63 | -0.93% | $154.34 | $156.01 | $153.16 | 838.30K |
| 2026-08-10 | $155.08 | -0.56% | $151.96 | $155.99 | $151.96 | 644.80K |
| 2026-08-07 | $155.95 | -0.63% | $156.09 | $157.76 | $154.99 | 873.50K |
| 2026-08-06 | $156.94 | +1.68% | $152.88 | $157.17 | $151.62 | 1.11M |
| 2026-08-05 | $154.35 | -1.46% | $158.97 | $158.97 | $152.58 | 1.10M |
| 2026-08-04 | $156.63 | +0.06% | $152.42 | $156.91 | $152.31 | 712.10K |
| 2026-08-03 | $156.53 | +1.62% | $154.43 | $159.30 | $154.43 | 617.40K |
| 2026-07-31 | $154.04 | -0.13% | $152.00 | $154.29 | $149.82 | 1.03M |
| 2026-07-30 | $154.24 | -4.29% | $158.52 | $159.16 | $153.33 | 833.00K |
| 2026-07-29 | $161.15 | +2.36% | $157.77 | $162.96 | $157.75 | 947.70K |
| 2026-07-28 | $157.43 | +2.91% | $155.04 | $158.95 | $154.86 | 896.10K |
| 2026-07-27 | $152.98 | +1.59% | $151.71 | $154.97 | $150.84 | 735.60K |
| 2026-07-24 | $150.58 | +1.59% | $149.58 | $151.39 | $147.83 | 714.80K |
| 2026-07-23 | $148.23 | +1.42% | $146.64 | $148.43 | $144.38 | 1.07M |
| 2026-07-22 | $146.16 | -1.84% | $150.14 | $150.14 | $145.74 | 852.40K |
| 2026-07-21 | $148.90 | -2.78% | $149.44 | $151.84 | $148.42 | 684.10K |
| 2026-07-20 | $153.16 | +0.98% | $151.67 | $153.94 | $148.43 | 1.31M |
| 2026-07-17 | $151.67 | -1.41% | $153.21 | $155.77 | $149.60 | 1.22M |
| 2026-07-16 | $153.84 | +3.62% | $150.01 | $154.45 | $149.11 | 930.90K |
| 2026-07-15 | $148.47 | +2.13% | $146.75 | $150.76 | $146.16 | 1.11M |
| 2026-07-14 | $145.37 | -3.56% | $146.93 | $148.49 | $145.26 | 1.60M |
| 2026-07-13 | $150.73 | +0.27% | $150.67 | $153.41 | $150.48 | 1.32M |
| 2026-07-10 | $150.32 | +0.07% | $151.10 | $151.75 | $147.73 | 1.76M |
| 2026-07-09 | $150.22 | +1.93% | $145.26 | $150.59 | $143.34 | 1.74M |
| 2026-07-08 | $147.37 | +0.45% | $147.76 | $147.78 | $143.84 | 1.90M |
| 2026-07-07 | $146.71 | +0.23% | $147.44 | $150.23 | $146.55 | 1.41M |
| 2026-07-06 | $146.38 | -0.33% | $146.82 | $148.12 | $144.27 | 1.26M |
| 2026-07-02 | $146.87 | +3.12% | $142.98 | $147.61 | $142.98 | 1.11M |
| 2026-07-01 | $142.42 | +3.40% | $139.40 | $145.10 | $139.37 | 1.39M |
| 2026-06-30 | $137.74 | +0.74% | $135.05 | $138.50 | $134.50 | 1.08M |
| 2026-06-29 | $136.73 | +1.28% | $135.73 | $137.34 | $133.63 | 1.80M |
| 2026-06-26 | $135.00 | +4.89% | $129.67 | $135.56 | $129.67 | 2.15M |
| 2026-06-25 | $128.71 | +0.51% | $126.87 | $129.80 | $125.24 | 1.61M |
| 2026-06-24 | $128.06 | +2.24% | $124.48 | $129.29 | $124.33 | 1.13M |
| 2026-06-23 | $125.25 | +1.48% | $125.20 | $126.96 | $125.04 | 1.53M |
| 2026-06-22 | $123.42 | -2.23% | $124.56 | $125.29 | $121.04 | 1.74M |
| 2026-06-18 | $126.23 | +1.62% | $125.63 | $126.72 | $122.87 | 5.77M |
| 2026-06-17 | $124.22 | -3.92% | $127.68 | $130.73 | $123.56 | 1.71M |
| 2026-06-16 | $129.29 | -0.81% | $131.15 | $131.35 | $128.67 | 1.42M |
| 2026-06-15 | $130.35 | +1.65% | $129.47 | $133.13 | $128.29 | 2.21M |
| 2026-06-12 | $128.23 | +1.80% | $125.96 | $128.83 | $124.63 | 1.41M |
| 2026-06-11 | $125.96 | -1.28% | $128.05 | $129.12 | $125.75 | 1.82M |
| 2026-06-10 | $127.59 | +0.19% | $127.35 | $130.60 | $125.80 | 1.33M |
| 2026-06-09 | $127.35 | +0.78% | $125.24 | $127.78 | $124.78 | 1.35M |
| 2026-06-08 | $126.37 | -2.87% | $128.95 | $129.27 | $126.14 | 1.33M |
| 2026-06-05 | $130.11 | -0.47% | $130.96 | $132.46 | $129.25 | 1.62M |
| 2026-06-04 | $130.73 | -1.80% | $135.49 | $136.70 | $130.66 | 1.39M |
| 2026-06-03 | $133.13 | -2.13% | $135.92 | $135.92 | $131.39 | 1.42M |
| 2026-06-02 | $136.03 | -2.97% | $138.77 | $138.81 | $135.66 | 1.24M |
| 2026-06-01 | $140.20 | +2.85% | $136.43 | $141.60 | $136.26 | 1.97M |
| 2026-05-29 | $136.32 | +0.07% | $136.22 | $137.91 | $135.17 | 8.16M |
| 2026-05-28 | $136.22 | -0.03% | $136.26 | $136.80 | $135.11 | 1.38M |
| 2026-05-27 | $136.26 | -0.80% | $136.71 | $139.45 | $135.62 | 1.22M |
| 2026-05-26 | $137.36 | -2.02% | $138.90 | $138.90 | $136.78 | 1.56M |
| 2026-05-22 | $140.19 | +0.45% | $139.44 | $142.05 | $139.16 | 1.08M |