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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.26$52.68555,000——
2012-12-28$39.23$52.64257,700——
2012-12-27$39.37$52.83305,100——
2012-12-26$39.09$52.46172,900——
2012-12-24$39.83$53.45110,200——
2012-12-21$39.57$53.101,217,900——
2012-12-20$39.76$53.36397,100——
2012-12-19$39.67$53.23419,300——
2012-12-18$39.65$53.21288,700——
2012-12-17$39.34$52.79292,500——
2012-12-14$38.45$51.60151,200——
2012-12-13$38.71$51.95207,300——
2012-12-12$39.00$52.34187,300——
2012-12-11$39.17$52.56410,600——
2012-12-10$38.98$52.31289,000——
2012-12-07$38.86$52.15194,600——
2012-12-06$38.82$52.09332,700——
2012-12-05$38.90$52.20259,100——
2012-12-04$38.86$52.15342,900——
2012-12-03$38.75$52.00283,400——
2012-11-30$38.87$52.16483,500——
2012-11-29$38.54$51.72242,800——
2012-11-28$38.61$51.66229,300——
2012-11-27$38.63$51.68341,100——
2012-11-26$38.57$51.60303,500——
2012-11-23$38.46$51.46128,800——
2012-11-21$38.39$51.36318,000——
2012-11-20$38.38$51.35279,300——
2012-11-19$38.29$51.23320,900——
2012-11-16$37.73$50.48406,100——
2012-11-15$37.52$50.20421,000——
2012-11-14$37.44$50.09257,500——
2012-11-13$38.16$51.06241,400——
2012-11-12$38.37$51.34163,200——
2012-11-09$38.94$52.10362,000——
2012-11-08$38.74$51.83475,500——
2012-11-07$38.62$51.67375,600——
2012-11-06$39.26$52.53427,200——
2012-11-05$38.57$51.60341,700——
2012-11-02$38.97$52.14457,000——
2012-11-01$39.53$52.89936,700——
2012-10-31$38.00$50.84251,800——
2012-10-26$37.92$50.73224,200——
2012-10-25$38.00$50.84119,500——
2012-10-24$37.96$50.79249,600——
2012-10-23$38.27$51.20143,100——
2012-10-22$38.35$51.31147,300——
2012-10-19$38.47$51.47201,300——
2012-10-18$38.69$51.77170,500——
2012-10-17$38.98$52.15243,900——
2012-10-16$38.87$52.01223,700——
2012-10-15$38.29$51.23167,000——
2012-10-12$37.86$50.65193,000——
2012-10-11$38.01$50.86170,100——
2012-10-10$38.15$51.04268,700——
2012-10-09$38.23$51.15439,100——
2012-10-08$38.59$51.63239,000——
2012-10-05$38.39$51.36151,600——
2012-10-04$38.52$51.54206,500——
2012-10-03$38.37$51.34243,400——
2012-10-02$38.10$50.98364,000——
2012-10-01$37.87$50.67644,100——
2012-09-28$37.85$50.64263,600——
2012-09-27$37.75$50.51148,900——
2012-09-26$37.39$50.03386,300——
2012-09-25$37.55$50.24440,200——
2012-09-24$37.72$50.47191,700——
2012-09-21$37.79$50.56462,800——
2012-09-20$37.63$50.35241,100——
2012-09-19$37.57$50.27219,800——
2012-09-18$37.49$50.16311,700——
2012-09-17$37.50$50.17314,800——
2012-09-14$37.69$50.43227,200——
2012-09-13$37.56$50.25303,500——
2012-09-12$37.46$50.12227,200——
2012-09-11$37.44$50.09184,000——
2012-09-10$37.61$50.32187,500——
2012-09-07$37.82$50.60236,600——
2012-09-06$38.10$50.98370,900——
2012-09-05$37.50$50.17294,600——
2012-09-04$37.62$50.18317,700——
2012-08-31$36.96$49.30343,100——
2012-08-30$36.77$49.05231,400——
2012-08-29$37.08$49.46225,200——
2012-08-28$37.08$49.46365,900——
2012-08-27$37.00$49.35376,500——
2012-08-24$37.03$49.39253,900——
2012-08-23$36.99$49.34178,200——
2012-08-22$37.13$49.53302,400——
2012-08-21$37.29$49.74302,600——
2012-08-20$36.81$49.10260,800——
2012-08-17$37.07$49.45267,600——
2012-08-16$37.10$49.49426,000——
2012-08-15$36.96$49.30679,100——
2012-08-14$35.90$47.89267,700——
2012-08-13$35.91$47.90238,500——
2012-08-10$35.95$47.95260,200——
2012-08-09$35.57$47.45195,600——
2012-08-08$35.67$47.58330,200——
2012-08-07$35.24$47.01154,700——
2012-08-06$35.07$46.78174,700——
2012-08-03$35.08$46.79147,800——
2012-08-02$34.32$45.78143,100——
2012-08-01$34.40$45.88171,200——
2012-07-31$34.73$46.32201,000——
2012-07-30$34.85$46.48263,600——
2012-07-27$35.28$47.06384,700——
2012-07-26$34.80$46.42318,200——
2012-07-25$34.51$46.03236,700——
2012-07-24$34.46$45.96296,700——
2012-07-23$34.46$45.96214,100——
2012-07-20$34.75$46.35138,500——
2012-07-19$35.05$46.75166,800——
2012-07-18$35.20$46.95237,400——
2012-07-17$34.90$46.55282,400——
2012-07-16$34.88$46.52297,500——
2012-07-13$35.26$47.03288,500——
2012-07-12$34.67$46.24315,200——
2012-07-11$34.71$46.30234,000——
2012-07-10$34.62$46.18345,900——
2012-07-09$34.82$46.44248,100——
2012-07-06$34.97$46.64285,100——
2012-07-05$35.43$47.26387,200——
2012-07-03$35.28$47.06149,700——
2012-07-02$34.98$46.66417,100——
2012-06-29$34.52$46.04370,500——
2012-06-28$33.69$44.94512,900——
2012-06-27$33.42$44.58360,000——
2012-06-26$32.91$43.90408,100——
2012-06-25$32.89$43.87593,600——
2012-06-22$33.12$44.189,523,900——
2012-06-21$33.13$44.19694,500——
2012-06-20$33.99$45.34570,200——
2012-06-19$34.04$45.40565,000——
2012-06-18$33.99$45.34870,500——
2012-06-15$34.08$45.461,066,900——
2012-06-14$33.77$45.04716,600——
2012-06-13$33.92$45.24620,100——
2012-06-12$34.20$45.62619,200——
2012-06-11$34.01$45.36667,500——
2012-06-08$34.13$45.52472,200——
2012-06-07$33.95$45.28667,000——
2012-06-06$33.53$44.72304,900——
2012-06-05$32.73$43.66477,400——
2012-06-04$32.66$43.56404,600——
2012-06-01$32.48$43.32492,700——
2012-05-31$33.01$44.03450,000——
2012-05-30$33.00$44.02276,300——
2012-05-29$33.32$44.44257,200——
2012-05-25$33.13$44.19262,700——
2012-05-24$33.30$44.42285,400——
2012-05-23$33.11$44.16533,000——
2012-05-22$33.13$44.19311,000——
2012-05-21$33.06$44.10500,000——
2012-05-18$32.54$43.40455,000——
2012-05-17$32.69$43.60421,700——
2012-05-16$33.11$44.01220,900——
2012-05-15$33.11$44.01269,000——
2012-05-14$33.00$43.86285,800——
2012-05-11$33.24$44.18261,600——
2012-05-10$33.24$44.18250,000——
2012-05-09$33.07$43.96297,000——
2012-05-08$33.23$44.17457,000——
2012-05-07$32.80$43.60271,000——
2012-05-04$32.69$43.45486,200——
2012-05-03$33.18$44.10303,900——
2012-05-02$33.64$44.72291,700——
2012-05-01$34.14$45.38338,000——
2012-04-30$33.96$45.14252,000——
2012-04-27$34.34$45.65319,700——
2012-04-26$34.16$45.41235,800——
2012-04-25$33.80$44.93330,500——
2012-04-24$33.16$44.08250,900——
2012-04-23$33.16$44.08373,000——
2012-04-20$33.38$44.37444,400——
2012-04-19$33.10$44.00260,900——
2012-04-18$33.56$44.61315,000——
2012-04-17$33.63$44.70283,600——
2012-04-16$32.97$43.82208,700——
2012-04-13$32.94$43.78248,000——
2012-04-12$33.52$44.56238,300——
2012-04-11$33.33$44.30322,000——
2012-04-10$32.86$43.68580,300——
2012-04-09$33.23$44.17690,700——
2012-04-05$33.83$44.97272,200——
2012-04-04$33.78$44.90402,000——
2012-04-03$34.17$45.42262,300——
2012-04-02$34.36$45.67278,200——
2012-03-30$34.12$45.35292,200——
2012-03-29$34.22$45.49288,000——
2012-03-28$34.43$45.77277,000——
2012-03-27$34.52$45.88300,900——
2012-03-26$34.52$45.88300,200——
2012-03-23$33.93$45.10196,000——
2012-03-22$33.80$44.93262,400——
2012-03-21$34.02$45.22299,300——
2012-03-20$33.68$44.77228,100——
2012-03-19$33.93$45.10345,200——
2012-03-16$33.83$44.97609,100——
2012-03-15$34.15$45.39439,300——
2012-03-14$34.30$45.59295,300——
2012-03-13$34.50$45.86271,800——
2012-03-12$33.84$44.98197,400——
2012-03-09$33.69$44.78459,400——
2012-03-08$33.69$44.78234,600——
2012-03-07$33.55$44.60331,800——
2012-03-06$32.98$43.84405,500——
2012-03-05$33.28$44.24412,600——
2012-03-02$33.47$44.49399,300——
2012-03-01$33.70$44.79392,000——
2012-02-29$33.74$44.85630,600——
2012-02-28$33.76$44.87328,700——
2012-02-27$33.62$44.69357,400——
2012-02-24$33.62$44.69964,500——
2012-02-23$33.79$44.91308,600——
2012-02-22$33.39$44.38409,600——
2012-02-21$33.52$44.56359,000——
2012-02-17$33.91$45.07474,100——
2012-02-16$34.60$45.99442,200——
2012-02-15$34.44$45.63409,900——
2012-02-14$34.90$46.23333,300——
2012-02-13$34.71$45.98303,800——
2012-02-10$34.38$45.55209,900——
2012-02-09$34.84$46.16321,600——
2012-02-08$34.77$46.06352,600——
2012-02-07$35.02$46.39286,800——
2012-02-06$34.99$46.35293,800——
2012-02-03$35.19$46.62458,200——
2012-02-02$34.31$45.45703,000——
2012-02-01$34.54$45.76731,000——
2012-01-31$34.20$45.31427,000——
2012-01-30$34.30$45.44394,500——
2012-01-27$34.40$45.57168,500——
2012-01-26$34.41$45.59303,100——
2012-01-25$34.50$45.71551,900——
2012-01-24$34.20$45.31235,600——
2012-01-23$33.87$44.87278,300——
2012-01-20$33.92$44.94408,200——
2012-01-19$33.90$44.91439,200——
2012-01-18$33.63$44.55383,000——
2012-01-17$33.21$44.00368,800——
2012-01-13$32.79$43.44434,200——
2012-01-12$33.19$43.97384,600——
2012-01-11$33.09$43.84407,000——
2012-01-10$33.00$43.72385,000——
2012-01-09$32.76$43.40695,900——
2012-01-06$32.59$43.17518,200——
2012-01-05$32.94$43.64619,100——
2012-01-04$32.97$43.68691,300——
2012-01-03$33.84$44.83449,500——