Jack Henry & Associates I... (JKHY)
163.34
-6.02 (-3.55%)
At close: Apr 08, 2025, 3:59 PM
161.91
-0.88%
After-hours: Apr 08, 2025, 06:23 PM EDT
Jack Henry & Associates Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 169.83 | 174.60 | 163.64 | 169.36 | -3.26 | -1.89% | 1,130,045 |
| Apr 4, 2025 | 183.61 | 185.94 | 172.36 | 172.62 | -11.98 | -6.49% | 879,744 |
| Apr 3, 2025 | 184.08 | 189.21 | 182.54 | 184.60 | 0.49 | 0.27% | 648,300 |
| Apr 2, 2025 | 185.00 | 185.01 | 182.19 | 184.11 | 0.09 | 0.05% | 585,158 |
| Apr 1, 2025 | 182.26 | 184.92 | 180.69 | 184.02 | 1.42 | 0.78% | 740,832 |
| Mar 31, 2025 | 178.86 | 183.61 | 177.74 | 182.60 | 4.01 | 2.25% | 810,100 |
| Mar 28, 2025 | 180.29 | 180.90 | 177.90 | 178.59 | -0.73 | -0.41% | 327,600 |
| Mar 27, 2025 | 179.73 | 181.07 | 179.12 | 179.32 | -0.07 | -0.04% | 373,218 |
| Mar 26, 2025 | 175.21 | 179.74 | 174.84 | 179.39 | 4.61 | 2.64% | 499,929 |
| Mar 25, 2025 | 173.14 | 175.15 | 171.61 | 174.78 | 1.96 | 1.13% | 550,800 |
| Mar 24, 2025 | 173.81 | 176.09 | 172.46 | 172.82 | -0.23 | -0.13% | 532,500 |
| Mar 21, 2025 | 174.94 | 175.58 | 171.41 | 173.05 | -2.25 | -1.28% | 935,748 |
| Mar 20, 2025 | 176.81 | 176.81 | 174.02 | 175.30 | -1.87 | -1.06% | 493,906 |
| Mar 19, 2025 | 175.84 | 178.35 | 175.81 | 177.17 | 0.47 | 0.27% | 457,364 |
| Mar 18, 2025 | 176.68 | 177.70 | 175.62 | 176.70 | -0.49 | -0.28% | 547,200 |
| Mar 17, 2025 | 175.27 | 178.18 | 174.83 | 177.19 | 1.36 | 0.77% | 676,808 |
| Mar 14, 2025 | 175.80 | 177.49 | 174.42 | 175.83 | 0.51 | 0.29% | 613,600 |
| Mar 13, 2025 | 173.28 | 177.64 | 173.28 | 175.32 | 2.18 | 1.26% | 600,900 |
| Mar 12, 2025 | 176.50 | 176.68 | 171.83 | 173.14 | -3.55 | -2.01% | 1,020,431 |
| Mar 11, 2025 | 189.82 | 190.09 | 176.68 | 176.69 | -13.46 | -7.08% | 1,503,700 |
| Mar 10, 2025 | 190.47 | 196.00 | 188.67 | 190.15 | -1.13 | -0.59% | 1,181,100 |
| Mar 7, 2025 | 183.70 | 193.02 | 183.35 | 191.28 | 7.77 | 4.23% | 1,300,701 |
| Mar 6, 2025 | 176.32 | 183.81 | 175.53 | 183.51 | 5.88 | 3.31% | 867,900 |
| Mar 5, 2025 | 175.63 | 178.18 | 175.34 | 177.63 | 0.61 | 0.34% | 681,645 |
| Mar 4, 2025 | 178.00 | 183.33 | 176.90 | 177.02 | -0.98 | -0.55% | 1,045,136 |
| Mar 3, 2025 | 173.59 | 178.06 | 173.59 | 178.00 | 4.41 | 2.54% | 780,400 |
| Feb 28, 2025 | 172.87 | 174.28 | 171.02 | 173.59 | 1.72 | 1.00% | 712,519 |
| Feb 27, 2025 | 171.09 | 172.86 | 171.09 | 171.87 | 0.11 | 0.06% | 415,240 |
| Feb 26, 2025 | 174.00 | 174.66 | 171.56 | 171.76 | -2.29 | -1.32% | 521,915 |
| Feb 25, 2025 | 173.47 | 176.35 | 172.74 | 174.05 | 1.44 | 0.83% | 632,979 |
| Feb 24, 2025 | 171.32 | 174.99 | 170.28 | 172.61 | 1.48 | 0.86% | 722,300 |
| Feb 21, 2025 | 168.75 | 171.99 | 168.50 | 171.13 | 2.43 | 1.44% | 709,347 |
| Feb 20, 2025 | 166.81 | 168.89 | 166.27 | 168.70 | 1.34 | 0.80% | 370,000 |
| Feb 19, 2025 | 167.68 | 167.92 | 164.21 | 167.36 | -0.44 | -0.26% | 495,885 |
| Feb 18, 2025 | 166.23 | 168.70 | 165.47 | 167.80 | 1.33 | 0.80% | 883,716 |
| Feb 14, 2025 | 170.17 | 171.25 | 166.25 | 166.47 | -4.00 | -2.35% | 615,100 |
| Feb 13, 2025 | 170.53 | 171.71 | 170.11 | 170.47 | 0.28 | 0.16% | 508,553 |
| Feb 12, 2025 | 170.26 | 170.61 | 169.09 | 170.19 | -0.78 | -0.46% | 378,343 |
| Feb 11, 2025 | 173.86 | 173.94 | 169.06 | 170.97 | -2.69 | -1.55% | 532,900 |
| Feb 10, 2025 | 174.00 | 174.75 | 173.08 | 173.66 | -0.15 | -0.09% | 454,923 |
| Feb 7, 2025 | 174.61 | 174.98 | 171.67 | 173.81 | -0.06 | -0.03% | 464,808 |
| Feb 6, 2025 | 173.57 | 174.57 | 170.61 | 173.87 | 1.09 | 0.63% | 772,231 |
| Feb 5, 2025 | 174.17 | 179.54 | 172.06 | 172.78 | -1.30 | -0.75% | 1,385,400 |
| Feb 4, 2025 | 174.14 | 175.24 | 172.48 | 174.08 | -0.70 | -0.40% | 1,014,031 |
| Feb 3, 2025 | 173.59 | 175.47 | 172.00 | 174.78 | 0.69 | 0.40% | 655,520 |
| Jan 31, 2025 | 173.37 | 175.04 | 173.07 | 174.09 | -0.25 | -0.14% | 753,129 |
| Jan 30, 2025 | 173.30 | 175.64 | 173.20 | 174.34 | 1.43 | 0.83% | 424,700 |
| Jan 29, 2025 | 174.53 | 175.89 | 172.56 | 172.91 | -2.24 | -1.28% | 418,032 |
| Jan 28, 2025 | 176.76 | 177.38 | 175.08 | 175.15 | -2.45 | -1.38% | 470,224 |
| Jan 27, 2025 | 174.59 | 178.42 | 173.70 | 177.60 | 3.72 | 2.14% | 526,719 |