Jack Henry & Associates, Inc. (JKHY)
NASDAQ: JKHY · Real-Time Price · USD
181.71
+1.37 (0.76%)
At close: Dec 5, 2025, 4:00 PM EST
182.40
+0.69 (0.38%)
After-hours: Dec 5, 2025, 6:07 PM EST
Jack Henry & Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 179.98 | 182.00 | 178.41 | 181.71 | 181.71 | 0.76% | 801,949 |
| Dec 4, 2025 | 176.72 | 181.25 | 175.67 | 180.34 | 180.34 | 2.39% | 1,082,375 |
| Dec 3, 2025 | 172.69 | 176.85 | 171.91 | 176.13 | 176.13 | 2.00% | 959,025 |
| Dec 2, 2025 | 173.14 | 173.87 | 171.86 | 172.68 | 172.68 | -0.87% | 948,750 |
| Dec 1, 2025 | 173.53 | 175.90 | 172.99 | 174.20 | 173.62 | -0.16% | 773,622 |
| Nov 28, 2025 | 174.42 | 175.00 | 173.85 | 174.48 | 173.90 | 0.32% | 404,213 |
| Nov 26, 2025 | 173.63 | 174.55 | 173.09 | 173.92 | 173.34 | 0.17% | 540,258 |
| Nov 25, 2025 | 171.31 | 173.84 | 171.19 | 173.62 | 173.04 | 1.78% | 577,990 |
| Nov 24, 2025 | 170.72 | 171.45 | 169.42 | 170.58 | 170.01 | -0.13% | 1,001,296 |
| Nov 21, 2025 | 167.69 | 172.68 | 167.66 | 170.80 | 170.23 | 1.81% | 758,462 |
| Nov 20, 2025 | 167.82 | 171.94 | 167.26 | 167.77 | 167.21 | 1.19% | 1,031,780 |
| Nov 19, 2025 | 164.62 | 166.40 | 163.41 | 165.80 | 165.25 | 1.13% | 913,198 |
| Nov 18, 2025 | 163.15 | 164.78 | 162.40 | 163.94 | 163.39 | 0.18% | 937,856 |
| Nov 17, 2025 | 164.04 | 164.80 | 162.84 | 163.64 | 163.10 | -0.23% | 626,052 |
| Nov 14, 2025 | 165.41 | 165.78 | 162.94 | 164.02 | 163.47 | -0.76% | 752,262 |
| Nov 13, 2025 | 166.42 | 168.43 | 165.03 | 165.27 | 164.72 | -1.14% | 814,370 |
| Nov 12, 2025 | 166.00 | 167.48 | 164.44 | 167.17 | 166.61 | 0.87% | 896,474 |
| Nov 11, 2025 | 162.50 | 165.89 | 162.50 | 165.73 | 165.18 | 1.92% | 759,466 |
| Nov 10, 2025 | 160.74 | 162.97 | 159.78 | 162.61 | 162.07 | 1.13% | 850,694 |
| Nov 7, 2025 | 162.79 | 163.76 | 159.81 | 160.80 | 160.26 | -1.40% | 1,045,542 |
| Nov 6, 2025 | 162.37 | 164.83 | 161.03 | 163.08 | 162.54 | 2.03% | 1,330,846 |
| Nov 5, 2025 | 156.71 | 160.49 | 153.67 | 159.83 | 159.30 | 4.86% | 1,596,031 |
| Nov 4, 2025 | 151.56 | 152.83 | 150.29 | 152.42 | 151.91 | 1.19% | 1,175,098 |
| Nov 3, 2025 | 148.20 | 151.10 | 146.49 | 150.63 | 150.13 | 1.13% | 1,158,553 |
| Oct 31, 2025 | 148.89 | 151.01 | 148.59 | 148.94 | 148.44 | -0.63% | 1,303,250 |
| Oct 30, 2025 | 149.89 | 151.96 | 149.54 | 149.88 | 149.38 | -0.01% | 952,030 |
| Oct 29, 2025 | 153.31 | 154.40 | 147.02 | 149.89 | 149.39 | -2.86% | 1,832,957 |
| Oct 28, 2025 | 156.11 | 156.39 | 154.15 | 154.30 | 153.79 | -1.28% | 762,382 |
| Oct 27, 2025 | 155.25 | 156.85 | 153.91 | 156.30 | 155.78 | 0.30% | 776,914 |
| Oct 24, 2025 | 156.78 | 156.83 | 154.93 | 155.83 | 155.31 | 0.07% | 600,971 |
| Oct 23, 2025 | 156.85 | 157.12 | 155.07 | 155.72 | 155.20 | -0.82% | 829,348 |
| Oct 22, 2025 | 156.38 | 158.99 | 155.88 | 157.00 | 156.48 | 0.05% | 1,019,718 |
| Oct 21, 2025 | 154.14 | 157.75 | 154.14 | 156.92 | 156.40 | 1.19% | 775,346 |
| Oct 20, 2025 | 153.89 | 155.34 | 152.54 | 155.07 | 154.55 | 1.40% | 592,872 |
| Oct 17, 2025 | 153.44 | 154.02 | 151.82 | 152.93 | 152.42 | -0.01% | 1,239,589 |
| Oct 16, 2025 | 154.18 | 155.96 | 152.85 | 152.94 | 152.43 | -0.98% | 1,412,061 |
| Oct 15, 2025 | 153.90 | 155.42 | 153.39 | 154.46 | 153.95 | 0.22% | 1,044,572 |
| Oct 14, 2025 | 151.99 | 155.08 | 151.54 | 154.12 | 153.61 | 1.27% | 1,055,600 |
| Oct 13, 2025 | 151.39 | 153.07 | 150.09 | 152.19 | 151.68 | 0.43% | 1,188,067 |
| Oct 10, 2025 | 149.87 | 152.40 | 149.43 | 151.54 | 151.04 | 1.49% | 1,721,406 |
| Oct 9, 2025 | 149.70 | 149.70 | 147.98 | 149.32 | 148.82 | -0.07% | 717,962 |
| Oct 8, 2025 | 149.55 | 150.84 | 148.22 | 149.43 | 148.93 | -0.14% | 1,005,772 |
| Oct 7, 2025 | 147.69 | 149.74 | 147.69 | 149.64 | 149.14 | 1.32% | 907,515 |
| Oct 6, 2025 | 146.99 | 148.94 | 145.38 | 147.69 | 147.20 | 0.98% | 1,482,326 |
| Oct 3, 2025 | 145.68 | 147.61 | 145.32 | 146.26 | 145.77 | -0.03% | 1,869,801 |
| Oct 2, 2025 | 145.82 | 147.00 | 144.12 | 146.31 | 145.82 | 0.01% | 1,576,669 |
| Oct 1, 2025 | 148.44 | 148.91 | 145.64 | 146.29 | 145.80 | -1.77% | 1,712,706 |
| Sep 30, 2025 | 150.41 | 150.58 | 147.59 | 148.93 | 148.43 | -1.48% | 947,235 |
| Sep 29, 2025 | 150.03 | 151.81 | 148.50 | 151.17 | 150.67 | 1.20% | 988,632 |
| Sep 26, 2025 | 148.84 | 150.07 | 148.33 | 149.38 | 148.88 | 0.63% | 1,246,142 |
| Sep 25, 2025 | 151.50 | 152.17 | 148.30 | 148.45 | 147.96 | -2.01% | 1,225,499 |
| Sep 24, 2025 | 150.15 | 151.83 | 150.15 | 151.50 | 151.00 | 0.99% | 884,189 |
| Sep 23, 2025 | 151.45 | 151.90 | 149.39 | 150.02 | 149.52 | -0.94% | 642,778 |
| Sep 22, 2025 | 152.06 | 152.83 | 150.63 | 151.45 | 150.95 | -0.34% | 921,964 |
| Sep 19, 2025 | 155.05 | 155.24 | 151.69 | 151.97 | 151.46 | -1.62% | 3,452,842 |
| Sep 18, 2025 | 159.48 | 160.22 | 154.39 | 154.47 | 153.96 | -3.32% | 1,175,920 |
| Sep 17, 2025 | 160.00 | 161.92 | 159.46 | 159.78 | 159.25 | 0.45% | 696,161 |
| Sep 16, 2025 | 158.08 | 159.25 | 157.36 | 159.07 | 158.54 | 0.40% | 695,373 |
| Sep 15, 2025 | 160.12 | 160.78 | 157.71 | 158.43 | 157.90 | -1.06% | 797,097 |
| Sep 12, 2025 | 160.30 | 161.30 | 159.87 | 160.12 | 159.59 | -0.81% | 693,538 |
| Sep 11, 2025 | 159.23 | 161.48 | 158.91 | 161.42 | 160.88 | 1.46% | 781,188 |
| Sep 10, 2025 | 162.10 | 162.31 | 158.76 | 159.10 | 158.57 | -2.24% | 892,300 |
| Sep 9, 2025 | 162.28 | 163.65 | 161.73 | 162.75 | 162.21 | 0.14% | 652,311 |
| Sep 8, 2025 | 162.99 | 162.99 | 160.43 | 162.53 | 161.99 | 0.18% | 608,896 |
| Sep 5, 2025 | 161.29 | 163.18 | 160.45 | 162.24 | 161.70 | 0.23% | 595,501 |
| Sep 4, 2025 | 161.60 | 162.09 | 159.88 | 161.87 | 160.75 | 0.17% | 659,986 |
| Sep 3, 2025 | 160.31 | 161.69 | 159.18 | 161.59 | 160.48 | 0.51% | 652,946 |
| Sep 2, 2025 | 162.26 | 163.05 | 160.00 | 160.77 | 159.66 | -1.53% | 869,604 |
| Aug 29, 2025 | 163.53 | 164.99 | 162.70 | 163.26 | 162.13 | 0.27% | 692,777 |
| Aug 28, 2025 | 162.49 | 163.03 | 161.86 | 162.82 | 161.70 | 0.05% | 586,322 |
| Aug 27, 2025 | 162.20 | 163.15 | 162.09 | 162.74 | 161.62 | 0.41% | 584,635 |
| Aug 26, 2025 | 161.51 | 162.16 | 160.30 | 162.08 | 160.96 | 0.25% | 725,455 |
| Aug 25, 2025 | 164.99 | 165.40 | 161.16 | 161.68 | 160.56 | -2.34% | 771,055 |
| Aug 22, 2025 | 164.64 | 166.41 | 163.73 | 165.56 | 164.42 | 1.41% | 768,870 |
| Aug 21, 2025 | 163.34 | 164.21 | 161.83 | 163.26 | 162.13 | -0.33% | 1,020,317 |
| Aug 20, 2025 | 159.00 | 166.14 | 158.53 | 163.80 | 162.67 | 1.97% | 1,769,655 |
| Aug 19, 2025 | 160.92 | 161.11 | 158.82 | 160.63 | 159.52 | -0.12% | 950,463 |
| Aug 18, 2025 | 160.83 | 161.83 | 160.63 | 160.83 | 159.72 | 0.27% | 743,960 |
| Aug 15, 2025 | 159.22 | 161.21 | 159.05 | 160.39 | 159.28 | 0.72% | 814,354 |
| Aug 14, 2025 | 162.80 | 163.10 | 159.04 | 159.25 | 158.15 | -2.52% | 1,066,859 |
| Aug 13, 2025 | 160.00 | 163.72 | 158.49 | 163.37 | 162.24 | 2.24% | 900,954 |
| Aug 12, 2025 | 159.24 | 162.25 | 158.82 | 159.79 | 158.69 | 0.80% | 1,279,386 |
| Aug 11, 2025 | 161.23 | 161.90 | 157.80 | 158.52 | 157.43 | -1.88% | 1,114,464 |
| Aug 8, 2025 | 164.73 | 165.20 | 161.01 | 161.56 | 160.45 | -1.54% | 885,112 |
| Aug 7, 2025 | 167.35 | 167.70 | 163.77 | 164.09 | 162.96 | -1.60% | 671,193 |
| Aug 6, 2025 | 166.01 | 168.22 | 164.68 | 166.76 | 165.61 | 0.45% | 480,872 |
| Aug 5, 2025 | 170.29 | 171.58 | 165.84 | 166.01 | 164.86 | -2.62% | 660,318 |
| Aug 4, 2025 | 167.51 | 170.63 | 167.51 | 170.48 | 169.30 | 1.91% | 837,812 |
| Aug 1, 2025 | 170.28 | 170.97 | 166.67 | 167.28 | 166.13 | -1.49% | 627,096 |
| Jul 31, 2025 | 172.00 | 173.64 | 169.52 | 169.82 | 168.64 | -2.04% | 665,223 |
| Jul 30, 2025 | 175.75 | 176.53 | 172.98 | 173.35 | 172.15 | -1.19% | 447,897 |
| Jul 29, 2025 | 175.58 | 176.65 | 174.66 | 175.44 | 174.23 | 0.03% | 276,555 |
| Jul 28, 2025 | 175.88 | 176.56 | 175.14 | 175.38 | 174.17 | -0.55% | 432,125 |
| Jul 25, 2025 | 180.27 | 180.27 | 172.62 | 176.35 | 175.13 | -2.52% | 792,601 |
| Jul 24, 2025 | 179.66 | 182.31 | 176.26 | 180.90 | 179.65 | 0.20% | 387,697 |
| Jul 23, 2025 | 180.52 | 181.11 | 179.07 | 180.53 | 179.28 | -0.03% | 357,167 |
| Jul 22, 2025 | 178.35 | 180.87 | 178.16 | 180.58 | 179.33 | 2.10% | 390,921 |
| Jul 21, 2025 | 178.45 | 179.38 | 176.41 | 176.86 | 175.64 | -1.00% | 371,974 |
| Jul 18, 2025 | 180.00 | 180.38 | 178.42 | 178.64 | 177.41 | -0.25% | 430,506 |
| Jul 17, 2025 | 177.31 | 179.34 | 176.50 | 179.09 | 177.85 | 0.90% | 427,705 |