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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$33.61$44.53311,600——
2011-12-29$33.89$44.90396,400——
2011-12-28$33.62$44.54294,400——
2011-12-27$34.21$45.32228,200——
2011-12-23$34.02$45.07247,500——
2011-12-22$33.85$44.84339,300——
2011-12-21$33.68$44.62393,600——
2011-12-20$34.00$45.04541,200——
2011-12-19$32.89$43.57378,800——
2011-12-16$33.42$44.27978,400——
2011-12-15$32.90$43.59368,100——
2011-12-14$32.61$43.20586,800——
2011-12-13$32.65$43.25379,300——
2011-12-12$33.17$43.94313,300——
2011-12-09$33.80$44.78389,500——
2011-12-08$32.77$43.41361,300——
2011-12-07$33.46$44.33531,000——
2011-12-06$33.25$44.05363,700——
2011-12-05$33.07$43.81465,200——
2011-12-02$32.92$43.61377,200——
2011-12-01$32.87$43.55489,600——
2011-11-30$33.21$44.00728,700——
2011-11-29$31.74$41.91367,100——
2011-11-28$31.68$41.83394,100——
2011-11-25$30.45$40.21231,700——
2011-11-23$30.54$40.33392,600——
2011-11-22$31.40$41.46350,300——
2011-11-21$31.57$41.69579,400——
2011-11-18$32.27$42.61421,900——
2011-11-17$32.44$42.83526,200——
2011-11-16$32.93$43.48443,300——
2011-11-15$33.41$44.11447,200——
2011-11-14$33.06$43.65284,800——
2011-11-11$33.51$44.25414,000——
2011-11-10$32.63$43.08761,300——
2011-11-09$32.12$42.41728,000——
2011-11-08$33.28$43.94503,700——
2011-11-07$32.95$43.51488,900——
2011-11-04$32.68$43.15402,000——
2011-11-03$32.99$43.56873,200——
2011-11-02$31.61$41.74810,800——
2011-11-01$30.83$40.71985,000——
2011-10-31$32.41$42.79628,600——
2011-10-28$33.19$43.82618,300——
2011-10-27$33.51$44.251,158,500——
2011-10-26$31.99$42.24540,400——
2011-10-25$31.81$42.00392,400——
2011-10-24$32.47$42.87411,700——
2011-10-21$31.81$42.00401,900——
2011-10-20$31.13$41.10545,600——
2011-10-19$30.76$40.62600,800——
2011-10-18$31.30$41.331,065,500——
2011-10-17$31.06$41.01587,100——
2011-10-14$31.51$41.61404,900——
2011-10-13$30.94$40.85448,600——
2011-10-12$30.81$40.68450,900——
2011-10-11$30.32$40.03507,200——
2011-10-10$30.38$40.11543,000——
2011-10-07$29.69$39.20659,000——
2011-10-06$29.91$39.49614,700——
2011-10-05$29.45$38.89599,100——
2011-10-04$28.93$38.20916,200——
2011-10-03$27.57$36.40789,200——
2011-09-30$28.98$38.27924,500——
2011-09-29$29.20$38.56781,800——
2011-09-28$28.33$37.41616,500——
2011-09-27$29.28$38.66926,700——
2011-09-26$29.17$38.52605,100——
2011-09-23$28.56$37.71643,500——
2011-09-22$28.34$37.421,093,900——
2011-09-21$28.93$38.20814,300——
2011-09-20$29.18$38.53607,400——
2011-09-19$29.53$38.99650,100——
2011-09-16$29.52$38.98632,000——
2011-09-15$29.49$38.94719,900——
2011-09-14$29.41$38.83888,000——
2011-09-13$28.99$38.28961,300——
2011-09-12$28.48$37.61700,500——
2011-09-09$27.99$36.96908,000——
2011-09-08$28.56$37.71576,300——
2011-09-07$28.95$38.23683,700——
2011-09-06$28.10$37.101,074,000——
2011-09-02$28.36$37.31914,000——
2011-09-01$29.03$38.19903,200——
2011-08-31$29.24$38.471,006,700——
2011-08-30$29.12$38.311,095,400——
2011-08-29$29.02$38.18862,800——
2011-08-26$28.29$37.22782,700——
2011-08-25$27.58$36.28957,900——
2011-08-24$27.76$36.52945,800——
2011-08-23$27.56$36.261,158,000——
2011-08-22$26.37$34.69924,000——
2011-08-19$25.88$34.05998,200——
2011-08-18$26.25$34.531,317,100——
2011-08-17$28.27$37.191,741,800——
2011-08-16$27.57$36.27985,600——
2011-08-15$27.46$36.12473,000——
2011-08-12$27.13$35.69890,400——
2011-08-11$26.78$35.231,292,200——
2011-08-10$24.78$32.601,029,600——
2011-08-09$26.48$34.831,444,300——
2011-08-08$24.64$32.411,558,500——
2011-08-05$26.41$34.741,558,400——
2011-08-04$26.18$34.44859,500——
2011-08-03$27.29$35.901,016,900——
2011-08-02$27.17$35.74701,000——
2011-08-01$28.44$37.41576,100——
2011-07-29$28.95$38.08416,600——
2011-07-28$29.10$38.28321,800——
2011-07-27$29.13$38.32623,900——
2011-07-26$29.60$38.94486,800——
2011-07-25$30.14$39.65497,600——
2011-07-22$30.30$39.86305,200——
2011-07-21$30.52$40.15404,300——
2011-07-20$30.17$39.69310,700——
2011-07-19$30.33$39.90450,200——
2011-07-18$29.54$38.86629,800——
2011-07-15$30.28$39.83423,500——
2011-07-14$30.25$39.79467,700——
2011-07-13$30.61$40.27599,600——
2011-07-12$30.45$40.06350,700——
2011-07-11$30.52$40.15465,100——
2011-07-08$30.86$40.60408,100——
2011-07-07$31.05$40.85317,900——
2011-07-06$30.75$40.45400,500——
2011-07-05$30.50$40.12405,900——
2011-07-01$30.43$40.03499,700——
2011-06-30$30.01$39.48420,200——
2011-06-29$29.90$39.33409,600——
2011-06-28$29.85$39.27354,900——
2011-06-27$29.58$38.91466,000——
2011-06-24$29.29$38.53345,800——
2011-06-23$29.46$38.76405,100——
2011-06-22$29.37$38.64329,200——
2011-06-21$29.75$39.14359,100——
2011-06-20$29.10$38.28295,500——
2011-06-17$28.83$37.93567,500——
2011-06-16$28.96$38.10270,800——
2011-06-15$28.87$37.98325,200——
2011-06-14$29.41$38.69228,100——
2011-06-13$29.01$38.16294,600——
2011-06-10$29.00$38.15575,300——
2011-06-09$29.33$38.58280,900——
2011-06-08$29.14$38.33531,400——
2011-06-07$29.55$38.87262,500——
2011-06-06$29.58$38.91374,600——
2011-06-03$29.76$39.151,135,000——
2011-06-02$30.34$39.91338,800——
2011-06-01$30.28$39.83719,200——
2011-05-31$31.24$41.10810,200——
2011-05-27$30.68$40.36252,700——
2011-05-26$30.60$40.25362,400——
2011-05-25$30.23$39.77437,100——
2011-05-24$30.05$39.53321,000——
2011-05-23$30.25$39.79565,000——
2011-05-20$30.79$40.50635,000——
2011-05-19$31.11$40.93433,000——
2011-05-18$31.16$40.99394,300——
2011-05-17$31.00$40.64505,000——
2011-05-16$31.28$41.01467,100——
2011-05-13$31.59$41.42273,000——
2011-05-12$32.07$42.05429,000——
2011-05-11$31.76$41.64475,700——
2011-05-10$32.04$42.01696,200——
2011-05-09$31.59$41.42446,800——
2011-05-06$31.48$41.27439,300——
2011-05-05$31.57$41.39642,100——
2011-05-04$31.70$41.561,295,500——
2011-05-03$33.39$43.78483,200——
2011-05-02$33.70$44.18520,900——
2011-04-29$33.97$44.54376,000——
2011-04-28$33.95$44.51552,800——
2011-04-27$33.75$44.25562,600——
2011-04-26$33.62$44.081,100,000——
2011-04-25$33.63$44.09386,500——
2011-04-21$33.72$44.21385,000——
2011-04-20$33.69$44.17418,700——
2011-04-19$33.09$43.38319,800——
2011-04-18$33.09$43.38442,600——
2011-04-15$33.52$43.95401,500——
2011-04-14$33.18$43.50418,600——
2011-04-13$33.28$43.63666,700——
2011-04-12$32.96$43.21577,600——
2011-04-11$33.50$43.92426,100——
2011-04-08$33.66$44.13649,300——
2011-04-07$33.80$44.31653,000——
2011-04-06$33.99$44.56242,400——
2011-04-05$33.77$44.27462,000——
2011-04-04$33.62$44.08606,000——
2011-04-01$33.75$44.25703,800——
2011-03-31$33.89$44.43389,200——
2011-03-30$33.74$44.24384,600——
2011-03-29$32.96$43.21364,600——
2011-03-28$32.64$42.79323,000——
2011-03-25$32.56$42.69370,800——
2011-03-24$32.15$42.15419,300——
2011-03-23$31.82$41.72388,300——
2011-03-22$31.79$41.68243,800——
2011-03-21$31.88$41.80475,200——
2011-03-18$31.12$40.80973,900——
2011-03-17$31.00$40.64320,700——
2011-03-16$30.80$40.38549,100——
2011-03-15$31.13$40.81332,000——
2011-03-14$31.46$41.25274,700——
2011-03-11$31.70$41.56543,700——
2011-03-10$31.42$41.19414,000——
2011-03-09$32.31$42.36370,400——
2011-03-08$32.45$42.54366,400——
2011-03-07$31.97$41.91438,500——
2011-03-04$32.46$42.56344,400——
2011-03-03$32.49$42.60360,400——
2011-03-02$31.73$41.60319,900——
2011-03-01$31.74$41.61982,000——
2011-02-28$31.91$41.84326,400——
2011-02-25$31.78$41.67317,000——
2011-02-24$31.23$40.94493,800——
2011-02-23$31.14$40.83513,300——
2011-02-22$31.60$41.43405,000——
2011-02-18$32.29$42.33571,900——
2011-02-17$32.20$42.22338,400——
2011-02-16$32.07$41.91552,500——
2011-02-15$31.75$41.49388,900——
2011-02-14$31.77$41.52365,400——
2011-02-11$31.64$41.35527,100——
2011-02-10$31.49$41.15559,200——
2011-02-09$31.11$40.65504,300——
2011-02-08$31.16$40.72515,900——
2011-02-07$31.12$40.67687,500——
2011-02-04$30.74$40.17557,400——
2011-02-03$30.81$40.26703,500——
2011-02-02$30.88$40.35949,000——
2011-02-01$29.77$38.90867,200——
2011-01-31$29.56$38.63477,600——
2011-01-28$29.44$38.47519,200——
2011-01-27$30.25$39.53509,600——
2011-01-26$30.20$39.46767,300——
2011-01-25$30.15$39.40852,200——
2011-01-24$30.19$39.45523,100——
2011-01-21$30.08$39.31406,600——
2011-01-20$30.23$39.50345,700——
2011-01-19$30.55$39.92428,800——
2011-01-18$31.07$40.60745,200——
2011-01-14$30.60$39.99763,800——
2011-01-13$29.68$38.78194,700——
2011-01-12$29.68$38.78250,800——
2011-01-11$29.64$38.73200,300——
2011-01-10$29.51$38.56363,600——
2011-01-07$29.42$38.45397,500——
2011-01-06$29.35$38.35425,800——
2011-01-05$29.50$38.55279,500——
2011-01-04$29.30$38.29408,700——
2011-01-03$29.70$38.81380,500——