NASDAQ:JKHY | Historical Stock Price | JACK HENRY & ASSOCIATES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-11-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.07$0.38$2.06$11.25$61.39$334.941985-11-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$1.92$2.08266,400——
1993-12-30$1.84$2.0080,800——
1993-12-29$1.88$2.038,800——
1993-12-28$1.91$2.07489,600——
1993-12-27$1.91$2.0759,200——
1993-12-23$1.91$2.0735,200——
1993-12-22$1.84$2.0016,000——
1993-12-21$1.91$2.07251,200——
1993-12-20$1.94$2.1084,000——
1993-12-17$1.94$2.1084,800——
1993-12-16$1.92$2.0853,600——
1993-12-15$1.88$2.0356,800——
1993-12-14$1.88$2.0372,000——
1993-12-13$1.91$2.071,102,400——
1993-12-10$1.95$2.12263,200——
1993-12-09$1.91$2.0751,200——
1993-12-08$1.94$2.10144,800——
1993-12-07$1.95$2.1276,000——
1993-12-06$1.95$2.1257,600——
1993-12-03$1.95$2.1265,600——
1993-12-02$1.94$2.10440,000——
1993-12-01$1.94$2.1042,400——
1993-11-30$1.94$2.10667,200——
1993-11-29$1.94$2.1071,200——
1993-11-26$1.94$2.103,200——
1993-11-24$1.94$2.1048,800——
1993-11-23$1.91$2.07238,400——
1993-11-22$1.81$1.97157,600——
1993-11-19$1.94$2.10107,200——
1993-11-18$1.94$2.10299,200——
1993-11-17$2.02$2.19180,000——
1993-11-16$2.02$2.1853,600——
1993-11-15$2.02$2.181,052,000——
1993-11-12$2.02$2.18343,200——
1993-11-11$1.94$2.0936,000——
1993-11-10$1.98$2.14360,000——
1993-11-09$1.98$2.14141,600——
1993-11-08$2.00$2.16452,000——
1993-11-05$1.91$2.06343,200——
1993-11-04$1.91$2.06345,600——
1993-11-03$1.88$2.03361,600——
1993-11-02$1.97$2.13187,200——
1993-11-01$1.97$2.13667,200——
1993-10-29$2.06$2.2376,000——
1993-10-28$2.06$2.23304,800——
1993-10-27$2.00$2.1648,000——
1993-10-26$2.06$2.23492,800——
1993-10-25$2.06$2.23197,600——
1993-10-22$2.06$2.23121,600——
1993-10-21$2.06$2.2392,800——
1993-10-20$2.05$2.21236,000——
1993-10-19$2.05$2.21288,800——
1993-10-18$2.06$2.23100,800——
1993-10-15$2.13$2.30500,000——
1993-10-14$2.13$2.30352,800——
1993-10-13$2.00$2.16405,600——
1993-10-12$1.97$2.13315,200——
1993-10-11$1.97$2.13204,800——
1993-10-08$1.94$2.09211,200——
1993-10-07$1.97$2.13348,000——
1993-10-06$1.95$2.11302,400——
1993-10-05$1.92$2.08304,000——
1993-10-04$1.91$2.0659,200——
1993-10-01$1.89$2.04124,800——
1993-09-30$1.81$1.9648,000——
1993-09-29$1.88$2.03122,400——
1993-09-28$1.84$1.99136,800——
1993-09-27$1.81$1.96308,000——
1993-09-24$1.88$2.03181,600——
1993-09-23$1.91$2.06721,600——
1993-09-22$1.77$1.9180,800——
1993-09-21$1.69$1.82144,000——
1993-09-20$1.70$1.84124,800——
1993-09-17$1.75$1.8985,600——
1993-09-16$1.70$1.84137,600——
1993-09-15$1.69$1.8261,600——
1993-09-14$1.69$1.82362,400——
1993-09-13$1.69$1.82155,200——
1993-09-10$1.75$1.89252,000——
1993-09-09$1.75$1.8943,200——
1993-09-08$1.66$1.7993,600——
1993-09-07$1.75$1.8973,600——
1993-09-03$1.67$1.81118,400——
1993-09-02$1.67$1.8184,800——
1993-09-01$1.75$1.8999,200——
1993-08-31$1.75$1.8953,600——
1993-08-30$1.75$1.88248,000——
1993-08-27$1.70$1.83630,400——
1993-08-26$1.66$1.7837,600——
1993-08-25$1.66$1.7898,400——
1993-08-24$1.66$1.78388,800——
1993-08-23$1.66$1.78167,200——
1993-08-20$1.63$1.7568,800——
1993-08-19$1.63$1.7556,000——
1993-08-18$1.69$1.8270,400——
1993-08-17$1.69$1.82132,800——
1993-08-16$1.66$1.78323,200——
1993-08-13$1.61$1.7371,200——
1993-08-12$1.66$1.78155,200——
1993-08-11$1.59$1.71494,400——
1993-08-10$1.67$1.80293,600——
1993-08-09$1.66$1.78975,200——
1993-08-06$1.50$1.6138,400——
1993-08-05$1.53$1.65144,800——
1993-08-04$1.50$1.61347,200——
1993-08-03$1.53$1.65351,200——
1993-08-02$1.59$1.71307,200——
1993-07-30$1.59$1.7132,800——
1993-07-29$1.59$1.7144,000——
1993-07-28$1.64$1.77507,200——
1993-07-27$1.66$1.78175,200——
1993-07-26$1.69$1.82138,400——
1993-07-23$1.66$1.78499,200——
1993-07-22$1.69$1.82141,600——
1993-07-21$1.66$1.78286,400——
1993-07-20$1.69$1.82525,600——
1993-07-19$1.58$1.70215,200——
1993-07-16$1.75$1.8878,400——
1993-07-15$1.81$1.9567,200——
1993-07-14$1.84$1.9834,400——
1993-07-13$1.80$1.93106,400——
1993-07-12$1.81$1.95126,400——
1993-07-09$1.81$1.95242,400——
1993-07-08$1.78$1.92638,400——
1993-07-07$1.78$1.92256,800——
1993-07-06$1.75$1.88466,400——
1993-07-02$1.70$1.83204,800——
1993-07-01$1.63$1.7599,200——
1993-06-30$1.64$1.77199,200——
1993-06-29$1.56$1.68168,800——
1993-06-28$1.56$1.6840,000——
1993-06-25$1.47$1.5815,200——
1993-06-24$1.53$1.6595,200——
1993-06-23$1.42$1.5382,400——
1993-06-22$1.41$1.5146,400——
1993-06-21$1.44$1.55332,800——
1993-06-18$1.47$1.5881,600——
1993-06-17$1.47$1.58137,600——
1993-06-16$1.41$1.51266,400——
1993-06-15$1.36$1.46434,400——
1993-06-14$1.39$1.50310,400——
1993-06-11$1.38$1.48139,200——
1993-06-10$1.38$1.4851,200——
1993-06-09$1.44$1.55226,400——
1993-06-08$1.41$1.5188,000——
1993-06-07$1.53$1.6590,400——
1993-06-04$1.50$1.6123,200——
1993-06-03$1.53$1.65450,400——
1993-06-02$1.50$1.6184,800——
1993-06-01$1.47$1.58127,200——
1993-05-28$1.53$1.6537,600——
1993-05-27$1.47$1.5880,800——
1993-05-26$1.53$1.6555,200——
1993-05-25$1.53$1.6520,800——
1993-05-24$1.53$1.6514,400——
1993-05-21$1.53$1.65614,400——
1993-05-20$1.44$1.5564,000——
1993-05-19$1.53$1.6543,200——
1993-05-18$1.47$1.5820,800——
1993-05-17$1.53$1.65170,400——
1993-05-14$1.50$1.6132,800——
1993-05-13$1.53$1.65133,600——
1993-05-12$1.53$1.65173,600——
1993-05-11$1.53$1.6520,000——
1993-05-10$1.50$1.6135,200——
1993-05-07$1.47$1.58117,600——
1993-05-06$1.50$1.61328,000——
1993-05-05$1.44$1.5551,200——
1993-05-04$1.44$1.5560,000——
1993-05-03$1.50$1.6171,200——
1993-04-30$1.53$1.64141,600——
1993-04-29$1.50$1.6159,200——
1993-04-28$1.42$1.5240,800——
1993-04-27$1.50$1.61156,800——
1993-04-26$1.56$1.67197,600——
1993-04-23$1.53$1.64118,400——
1993-04-22$1.50$1.6129,600——
1993-04-21$1.47$1.5744,800——
1993-04-20$1.47$1.5793,600——
1993-04-19$1.53$1.6453,600——
1993-04-16$1.59$1.7120,800——
1993-04-15$1.53$1.64283,200——
1993-04-14$1.63$1.748,000——
1993-04-13$1.53$1.6438,400——
1993-04-12$1.55$1.6617,600——
1993-04-08$1.56$1.6728,800——
1993-04-07$1.56$1.67172,800——
1993-04-06$1.58$1.69147,200——
1993-04-05$1.59$1.71286,400——
1993-04-02$1.59$1.7124,800——
1993-04-01$1.58$1.69228,800——
1993-03-31$1.56$1.67186,400——
1993-03-30$1.50$1.6186,400——
1993-03-29$1.50$1.6143,200——
1993-03-26$1.56$1.6735,200——
1993-03-25$1.50$1.6184,000——
1993-03-24$1.47$1.5744,800——
1993-03-23$1.50$1.6120,000——
1993-03-22$1.53$1.64332,000——
1993-03-19$1.56$1.6741,600——
1993-03-18$1.63$1.74382,400——
1993-03-17$1.56$1.67227,200——
1993-03-16$1.63$1.74180,000——
1993-03-15$1.59$1.71521,600——
1993-03-12$1.50$1.61261,600——
1993-03-11$1.53$1.64102,400——
1993-03-10$1.63$1.7492,800——
1993-03-09$1.63$1.74944,800——
1993-03-08$1.54$1.65397,200——
1993-03-05$1.49$1.591,424,400——
1993-03-04$1.48$1.58417,600——
1993-03-03$1.50$1.61836,400——
1993-03-02$1.48$1.58284,400——
1993-03-01$1.50$1.6190,000——
1993-02-26$1.52$1.63858,000——
1993-02-25$1.48$1.58199,200——
1993-02-24$1.48$1.58214,800——
1993-02-23$1.46$1.5685,200——
1993-02-22$1.49$1.5998,400——
1993-02-19$1.50$1.6139,600——
1993-02-18$1.48$1.58175,200——
1993-02-17$1.44$1.54382,800——
1993-02-16$1.52$1.63259,200——
1993-02-12$1.54$1.65144,000——
1993-02-11$1.54$1.64120,000——
1993-02-10$1.54$1.64217,200——
1993-02-09$1.54$1.64682,800——
1993-02-08$1.54$1.64334,800——
1993-02-05$1.44$1.53116,400——
1993-02-04$1.44$1.5319,200——
1993-02-03$1.44$1.53177,600——
1993-02-02$1.46$1.5598,400——
1993-02-01$1.44$1.53531,600——
1993-01-29$1.46$1.55286,800——
1993-01-28$1.46$1.5530,000——
1993-01-27$1.46$1.55325,200——
1993-01-26$1.46$1.55100,800——
1993-01-25$1.46$1.55266,400——
1993-01-22$1.50$1.60129,600——
1993-01-21$1.54$1.64255,600——
1993-01-20$1.50$1.60267,600——
1993-01-19$1.58$1.691,633,200——
1993-01-18$1.54$1.64358,800——
1993-01-15$1.54$1.64734,400——
1993-01-14$1.46$1.55472,800——
1993-01-13$1.39$1.48208,800——
1993-01-12$1.40$1.49528,000——
1993-01-11$1.35$1.44468,000——
1993-01-08$1.38$1.47650,400——
1993-01-07$1.38$1.47608,400——
1993-01-06$1.48$1.58234,000——
1993-01-05$1.48$1.58400,800——
1993-01-04$1.52$1.62160,800——