Jack Henry & Associates, Inc.JKHYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $188.89 | $190.42 | $188.17 | $190.27 | 398,504 |
| 1/9/2026 | $187.75 | $190.27 | $187.26 | $189.16 | 468,307 |
| 1/8/2026 | $186.00 | $190.12 | $186.00 | $187.75 | 716,300 |
| 1/7/2026 | $186.07 | $187.20 | $184.87 | $185.97 | 503,537 |
| 1/6/2026 | $181.46 | $186.68 | $181.23 | $185.56 | 613,300 |
| 1/5/2026 | $178.00 | $182.49 | $176.48 | $181.46 | 602,500 |
| 1/2/2026 | $181.92 | $181.92 | $177.36 | $178.35 | 937,500 |
| 12/31/2025 | $183.86 | $184.97 | $182.38 | $182.48 | 453,020 |
| 12/30/2025 | $186.06 | $186.90 | $184.51 | $184.55 | 346,948 |
| 12/29/2025 | $186.13 | $186.85 | $185.43 | $186.42 | 453,812 |
| 12/26/2025 | $184.74 | $186.38 | $184.65 | $186.13 | 330,639 |
| 12/24/2025 | $184.96 | $185.74 | $184.69 | $185.18 | 238,818 |
| 12/23/2025 | $184.60 | $185.57 | $183.00 | $185.31 | 449,500 |
| 12/22/2025 | $184.40 | $186.50 | $183.26 | $185.33 | 668,649 |
| 12/19/2025 | $183.38 | $185.01 | $182.00 | $184.50 | 2.21M |
| 12/18/2025 | $188.01 | $188.40 | $183.46 | $184.38 | 1.09M |
| 12/17/2025 | $186.87 | $189.77 | $186.87 | $188.09 | 676,840 |
| 12/16/2025 | $188.64 | $189.46 | $186.59 | $186.91 | 783,632 |
| 12/15/2025 | $188.09 | $189.95 | $185.64 | $187.65 | 864,400 |
| 12/12/2025 | $187.33 | $189.35 | $186.79 | $187.50 | 659,320 |
| 12/11/2025 | $184.56 | $189.67 | $182.59 | $187.18 | 817,234 |
| 12/10/2025 | $179.98 | $185.84 | $179.97 | $184.92 | 914,255 |
| 12/9/2025 | $180.61 | $182.13 | $180.03 | $180.17 | 643,127 |
| 12/8/2025 | $182.68 | $185.86 | $179.47 | $180.99 | 1.16M |
| 12/5/2025 | $179.98 | $182.00 | $178.41 | $181.71 | 813,913 |
| 12/4/2025 | $176.72 | $181.25 | $175.67 | $180.34 | 1.08M |
| 12/3/2025 | $172.69 | $176.85 | $171.91 | $176.13 | 979,525 |
| 12/2/2025 | $173.14 | $173.87 | $171.86 | $172.68 | 960,029 |
| 12/1/2025 | $173.53 | $175.90 | $172.99 | $174.20 | 773,625 |
| 11/28/2025 | $174.42 | $175.00 | $173.85 | $174.48 | 404,213 |
| 11/26/2025 | $173.63 | $174.55 | $173.09 | $173.92 | 540,300 |
| 11/25/2025 | $171.31 | $173.84 | $171.19 | $173.62 | 578,000 |
| 11/24/2025 | $170.72 | $171.45 | $169.42 | $170.58 | 1.00M |
| 11/21/2025 | $167.69 | $172.68 | $167.66 | $170.80 | 758,462 |
| 11/20/2025 | $167.82 | $171.94 | $167.26 | $167.77 | 1.03M |
| 11/19/2025 | $164.62 | $166.40 | $163.41 | $165.80 | 913,200 |
| 11/18/2025 | $163.15 | $164.78 | $162.40 | $163.94 | 937,900 |
| 11/17/2025 | $164.04 | $164.80 | $162.84 | $163.64 | 626,100 |
| 11/14/2025 | $165.41 | $165.78 | $162.94 | $164.02 | 752,300 |
| 11/13/2025 | $166.42 | $168.43 | $165.03 | $165.27 | 814,400 |
| 11/12/2025 | $166.00 | $167.48 | $164.44 | $167.17 | 896,474 |
| 11/11/2025 | $162.50 | $165.89 | $162.50 | $165.73 | 759,500 |
| 11/10/2025 | $160.74 | $162.97 | $159.78 | $162.61 | 850,700 |
| 11/7/2025 | $162.79 | $163.76 | $159.81 | $160.80 | 1.05M |
| 11/6/2025 | $162.37 | $164.83 | $161.03 | $163.08 | 1.33M |
| 11/5/2025 | $156.71 | $160.49 | $153.67 | $159.83 | 1.60M |
| 11/4/2025 | $151.56 | $152.83 | $150.29 | $152.42 | 1.18M |
| 11/3/2025 | $148.20 | $151.10 | $146.49 | $150.63 | 1.16M |
| 10/31/2025 | $148.89 | $151.01 | $148.59 | $148.94 | 1.30M |
| 10/30/2025 | $149.89 | $151.96 | $149.54 | $149.88 | 952,000 |
| 10/29/2025 | $153.31 | $154.40 | $147.02 | $149.89 | 1.83M |
| 10/28/2025 | $156.11 | $156.39 | $154.15 | $154.30 | 762,400 |
| 10/27/2025 | $155.25 | $156.85 | $153.91 | $156.30 | 776,900 |
| 10/24/2025 | $156.78 | $156.83 | $154.93 | $155.83 | 601,000 |
| 10/23/2025 | $156.85 | $157.12 | $155.07 | $155.72 | 829,300 |
| 10/22/2025 | $156.38 | $158.99 | $155.88 | $157.00 | 1.02M |
| 10/21/2025 | $154.14 | $157.75 | $154.14 | $156.92 | 775,300 |
| 10/20/2025 | $153.89 | $155.34 | $152.54 | $155.07 | 592,900 |
| 10/17/2025 | $153.44 | $154.02 | $151.82 | $152.93 | 1.24M |
| 10/16/2025 | $154.18 | $155.96 | $152.85 | $152.94 | 1.41M |
| 10/15/2025 | $153.90 | $155.42 | $153.39 | $154.46 | 1.04M |