JKHY(JKHY)
JKHY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $151.05 | $153.32 | $150.08 | $153.08 | 675,767 |
| 10/12/2026 | $150.13 | $151.82 | $149.19 | $149.63 | 579,000 |
| 10/9/2026 | $151.60 | $153.21 | $149.04 | $149.31 | 892,435 |
| 10/8/2026 | $145.74 | $149.18 | $145.45 | $149.05 | 975,414 |
| 10/7/2026 | $144.41 | $146.90 | $142.22 | $145.69 | 661,100 |
| 10/6/2026 | $144.22 | $145.76 | $143.76 | $144.43 | 603,490 |
| 10/5/2026 | $142.34 | $145.37 | $142.34 | $145.12 | 735,234 |
| 10/2/2026 | $143.62 | $144.41 | $141.74 | $142.54 | 690,200 |
| 10/1/2026 | $145.00 | $147.34 | $142.93 | $143.84 | 1.06M |
| 9/30/2026 | $145.88 | $147.49 | $142.75 | $143.24 | 857,189 |
| 9/29/2026 | $146.31 | $147.39 | $145.02 | $146.22 | 866,928 |
| 9/28/2026 | $147.49 | $148.66 | $146.19 | $147.82 | 912,278 |
| 9/25/2026 | $147.77 | $148.31 | $146.52 | $147.79 | 573,000 |
| 9/24/2026 | $149.62 | $151.83 | $147.10 | $147.75 | 784,715 |
| 9/23/2026 | $148.34 | $150.14 | $147.14 | $148.33 | 860,000 |
| 9/22/2026 | $152.42 | $153.57 | $148.82 | $149.10 | 1.44M |
| 9/21/2026 | $155.60 | $155.93 | $151.40 | $151.56 | 1.06M |
| 9/18/2026 | $155.82 | $156.87 | $153.98 | $154.85 | 2.67M |
| 9/17/2026 | $158.15 | $159.38 | $155.99 | $156.21 | 1.04M |
| 9/16/2026 | $155.28 | $160.58 | $151.64 | $158.98 | 1.64M |
| 9/15/2026 | $162.91 | $166.46 | $153.82 | $154.07 | 1.51M |
| 9/14/2026 | $165.78 | $168.28 | $164.27 | $164.55 | 1.37M |
| 9/11/2026 | $161.15 | $163.00 | $160.15 | $161.12 | 783,137 |
| 9/10/2026 | $158.75 | $162.53 | $158.75 | $161.42 | 796,437 |
| 9/9/2026 | $159.84 | $160.12 | $157.55 | $158.48 | 805,026 |
| 9/8/2026 | $163.98 | $164.08 | $159.23 | $159.83 | 802,354 |
| 9/4/2026 | $165.90 | $166.35 | $162.98 | $165.64 | 691,827 |
| 9/3/2026 | $168.24 | $170.95 | $166.63 | $168.37 | 616,514 |
| 9/2/2026 | $167.51 | $169.75 | $166.07 | $167.03 | 889,635 |
| 9/1/2026 | $167.39 | $169.32 | $166.67 | $168.10 | 900,945 |
| 8/31/2026 | $168.32 | $169.08 | $166.57 | $167.91 | 835,500 |
| 8/28/2026 | $168.94 | $170.12 | $167.28 | $169.73 | 901,800 |
| 8/27/2026 | $171.98 | $173.77 | $169.26 | $169.64 | 661,926 |
| 8/26/2026 | $172.79 | $174.99 | $171.52 | $172.39 | 819,013 |
| 8/25/2026 | $169.87 | $174.31 | $167.97 | $173.62 | 1.32M |
| 8/24/2026 | $165.84 | $171.46 | $165.84 | $170.51 | 1.03M |
| 8/21/2026 | $165.45 | $167.84 | $163.53 | $166.20 | 999,400 |
| 8/20/2026 | $163.31 | $167.61 | $162.58 | $165.08 | 1.04M |
| 8/19/2026 | $163.80 | $169.37 | $157.55 | $163.06 | 1.95M |
| 8/18/2026 | $151.50 | $155.56 | $151.30 | $153.12 | 1.40M |
| 8/17/2026 | $151.89 | $152.68 | $149.19 | $149.87 | 1.30M |
| 8/14/2026 | $156.24 | $156.24 | $152.30 | $153.31 | 653,700 |
| 8/13/2026 | $152.49 | $156.25 | $151.34 | $155.86 | 549,733 |
| 8/12/2026 | $152.92 | $153.60 | $150.51 | $152.31 | 803,058 |
| 8/11/2026 | $154.34 | $156.01 | $153.16 | $153.63 | 838,300 |
| 8/10/2026 | $151.96 | $155.99 | $151.96 | $155.08 | 644,800 |
| 8/7/2026 | $156.09 | $157.76 | $154.99 | $155.95 | 873,500 |
| 8/6/2026 | $152.88 | $157.17 | $151.62 | $156.94 | 1.11M |
| 8/5/2026 | $158.97 | $158.97 | $152.58 | $154.35 | 1.10M |
| 8/4/2026 | $152.42 | $156.91 | $152.31 | $156.63 | 712,100 |
| 8/3/2026 | $154.43 | $159.29 | $154.43 | $156.53 | 617,419 |
| 7/31/2026 | $152.00 | $154.29 | $149.82 | $154.04 | 1.03M |
| 7/30/2026 | $158.52 | $159.16 | $153.33 | $154.24 | 833,051 |
| 7/29/2026 | $157.77 | $162.96 | $157.75 | $161.15 | 956,728 |
| 7/28/2026 | $155.04 | $158.95 | $154.85 | $157.43 | 896,144 |
| 7/27/2026 | $151.71 | $154.97 | $150.84 | $152.98 | 735,600 |
| 7/24/2026 | $149.58 | $151.39 | $147.83 | $150.58 | 714,810 |
| 7/23/2026 | $146.64 | $148.43 | $144.38 | $148.23 | 1.07M |
| 7/22/2026 | $150.14 | $150.14 | $145.74 | $146.16 | 852,414 |
| 7/21/2026 | $149.44 | $151.84 | $148.42 | $148.90 | 684,259 |
| 7/20/2026 | $151.67 | $153.94 | $148.43 | $153.16 | 1.31M |
| 7/17/2026 | $153.21 | $155.77 | $149.60 | $151.67 | 1.22M |
| 7/16/2026 | $150.01 | $154.45 | $149.10 | $153.84 | 930,944 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
