Jack Henry & Associates, Inc.JKHYNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $160.51 | $165.77 | $158.88 | $164.20 | 755,351 |
| 2/27/2026 | $159.44 | $163.02 | $158.00 | $162.46 | 1.12M |
| 2/26/2026 | $157.57 | $162.14 | $157.39 | $161.08 | 1.13M |
| 2/25/2026 | $156.03 | $156.67 | $154.76 | $156.54 | 1.04M |
| 2/24/2026 | $155.00 | $158.58 | $154.85 | $156.18 | 1.09M |
| 2/23/2026 | $158.07 | $159.64 | $154.82 | $155.68 | 1.61M |
| 2/20/2026 | $161.74 | $161.74 | $158.29 | $159.19 | 878,842 |
| 2/19/2026 | $158.07 | $161.43 | $157.48 | $161.14 | 940,353 |
| 2/18/2026 | $159.00 | $160.29 | $157.31 | $158.76 | 1.09M |
| 2/17/2026 | $160.84 | $161.69 | $158.05 | $158.59 | 1.47M |
| 2/13/2026 | $158.16 | $159.36 | $156.41 | $156.69 | 1.12M |
| 2/12/2026 | $166.85 | $167.92 | $154.18 | $157.47 | 2.57M |
| 2/11/2026 | $169.55 | $169.56 | $165.20 | $165.65 | 1.08M |
| 2/10/2026 | $171.13 | $172.98 | $169.63 | $170.62 | 1.57M |
| 2/9/2026 | $173.83 | $176.86 | $170.12 | $171.56 | 1.51M |
| 2/6/2026 | $176.66 | $177.69 | $170.55 | $173.36 | 1.18M |
| 2/5/2026 | $176.44 | $183.79 | $175.96 | $176.96 | 1.34M |
| 2/4/2026 | $170.76 | $175.48 | $167.92 | $173.78 | 1.77M |
| 2/3/2026 | $176.55 | $177.33 | $165.39 | $166.16 | 1.76M |
| 2/2/2026 | $179.29 | $182.37 | $178.42 | $179.18 | 1.01M |
| 1/30/2026 | $178.21 | $179.85 | $176.68 | $179.21 | 920,300 |
| 1/29/2026 | $179.81 | $181.06 | $177.00 | $177.94 | 914,700 |
| 1/28/2026 | $179.77 | $185.02 | $178.67 | $179.81 | 1.19M |
| 1/27/2026 | $182.23 | $183.11 | $178.00 | $178.96 | 905,125 |
| 1/26/2026 | $186.07 | $186.74 | $179.45 | $182.94 | 666,600 |
| 1/23/2026 | $188.62 | $189.46 | $183.71 | $185.11 | 681,227 |
| 1/22/2026 | $187.92 | $190.17 | $186.86 | $188.70 | 477,700 |
| 1/21/2026 | $187.14 | $189.53 | $186.02 | $187.82 | 693,528 |
| 1/20/2026 | $189.57 | $190.01 | $186.68 | $186.85 | 839,348 |
| 1/16/2026 | $190.50 | $191.02 | $188.20 | $190.32 | 539,026 |
| 1/15/2026 | $192.79 | $193.39 | $190.44 | $191.25 | 456,100 |
| 1/14/2026 | $188.32 | $192.91 | $187.86 | $192.60 | 711,000 |
| 1/13/2026 | $190.39 | $190.51 | $187.75 | $188.45 | 664,900 |
| 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 |