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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$88.78$126.18235,100——
2016-12-29$89.18$126.75158,900——
2016-12-28$88.89$126.33127,600——
2016-12-27$89.51$127.2193,500——
2016-12-23$89.41$127.07112,800——
2016-12-22$88.91$126.36145,600——
2016-12-21$89.13$126.67166,000——
2016-12-20$89.58$127.31207,800——
2016-12-19$89.36$127.00348,700——
2016-12-16$89.45$127.13906,200——
2016-12-15$89.58$127.31291,600——
2016-12-14$89.44$127.11267,100——
2016-12-13$90.48$128.59362,200——
2016-12-12$89.58$127.31311,500——
2016-12-09$89.48$127.17316,400——
2016-12-08$89.43$127.10273,800——
2016-12-07$89.05$126.56311,300——
2016-12-06$87.72$124.67436,900——
2016-12-05$86.86$123.45395,800——
2016-12-02$85.46$121.46338,000——
2016-12-01$84.58$120.21581,800——
2016-11-30$86.44$122.85530,800——
2016-11-29$88.33$125.54575,100——
2016-11-28$88.60$125.52450,100——
2016-11-25$88.78$125.78217,300——
2016-11-23$88.92$125.98237,300——
2016-11-22$88.41$125.25295,200——
2016-11-21$88.20$124.96603,200——
2016-11-18$86.71$122.85291,800——
2016-11-17$86.55$122.62257,000——
2016-11-16$85.18$120.68323,200——
2016-11-15$84.68$119.97417,600——
2016-11-14$84.69$119.98432,500——
2016-11-11$84.58$119.83421,700——
2016-11-10$83.52$118.33562,300——
2016-11-09$83.69$118.57577,200——
2016-11-08$83.87$118.82944,000——
2016-11-07$81.75$115.82546,000——
2016-11-04$80.37$113.86335,600——
2016-11-03$80.27$113.72317,500——
2016-11-02$80.49$114.03341,100——
2016-11-01$80.54$114.10352,300——
2016-10-31$81.02$114.78437,600——
2016-10-28$80.22$113.65415,900——
2016-10-27$79.55$112.70789,600——
2016-10-26$80.42$113.93579,400——
2016-10-25$81.57$115.56339,800——
2016-10-24$82.36$116.68309,500——
2016-10-21$81.80$115.89263,400——
2016-10-20$81.85$115.96179,400——
2016-10-19$82.17$116.41216,900——
2016-10-18$82.52$116.91146,600——
2016-10-17$82.41$116.75197,400——
2016-10-14$82.68$117.14269,000——
2016-10-13$82.21$116.47337,000——
2016-10-12$82.69$117.15444,500——
2016-10-11$81.30$115.18446,800——
2016-10-10$83.20$117.87213,000——
2016-10-07$83.17$117.83385,600——
2016-10-06$84.41$119.59415,700——
2016-10-05$83.74$118.64559,400——
2016-10-04$83.95$118.94489,100——
2016-10-03$85.40$120.99311,700——
2016-09-30$85.55$121.20318,500——
2016-09-29$85.63$121.32183,000——
2016-09-28$86.68$122.80161,300——
2016-09-27$86.57$122.65184,000——
2016-09-26$86.40$122.41273,300——
2016-09-23$87.23$123.58348,300——
2016-09-22$87.74$124.30272,400——
2016-09-21$86.87$123.07333,200——
2016-09-20$85.93$121.74192,800——
2016-09-19$85.78$121.53202,700——
2016-09-16$85.16$120.65511,000——
2016-09-15$85.92$121.73291,900——
2016-09-14$85.24$120.76315,700——
2016-09-13$85.87$121.66383,000——
2016-09-12$87.48$123.94358,500——
2016-09-09$86.18$122.09393,100——
2016-09-08$88.23$125.00277,500——
2016-09-07$88.56$125.47318,100——
2016-09-06$88.66$125.61326,400——
2016-09-02$88.94$126.00342,300——
2016-09-01$88.20$124.56366,500——
2016-08-31$87.27$123.25399,300——
2016-08-30$87.65$123.78395,800——
2016-08-29$87.53$123.61443,800——
2016-08-26$87.60$123.71358,400——
2016-08-25$88.05$124.35302,700——
2016-08-24$87.82$124.02296,100——
2016-08-23$88.73$125.31272,700——
2016-08-22$88.33$124.74325,100——
2016-08-19$87.70$123.85347,900——
2016-08-18$87.13$123.05508,600——
2016-08-17$85.94$121.37823,500——
2016-08-16$88.40$124.84321,900——
2016-08-15$88.86$125.49230,200——
2016-08-12$88.33$124.74209,100——
2016-08-11$88.74$125.32286,200——
2016-08-10$88.94$125.60194,500——
2016-08-09$88.34$124.76239,000——
2016-08-08$88.08$124.39219,900——
2016-08-05$88.98$125.66244,600——
2016-08-04$88.33$124.74284,600——
2016-08-03$88.03$124.32310,400——
2016-08-02$88.68$125.24222,900——
2016-08-01$89.40$126.25258,600——
2016-07-29$89.25$126.04458,400——
2016-07-28$89.13$125.87334,100——
2016-07-27$89.58$126.51381,900——
2016-07-26$89.37$126.21232,600——
2016-07-25$88.53$125.03388,700——
2016-07-22$88.09$124.40180,300——
2016-07-21$87.44$123.49114,200——
2016-07-20$88.05$124.35197,000——
2016-07-19$87.73$123.90153,100——
2016-07-18$87.48$123.54151,800——
2016-07-15$87.80$123.99190,800——
2016-07-14$88.11$124.43284,500——
2016-07-13$88.43$124.88149,000——
2016-07-12$88.19$124.55231,500——
2016-07-11$88.38$124.81274,100——
2016-07-08$87.79$123.98326,000——
2016-07-07$86.80$122.58214,800——
2016-07-06$87.32$123.32284,000——
2016-07-05$87.25$123.22252,800——
2016-07-01$87.23$123.19276,800——
2016-06-30$87.27$123.25531,500——
2016-06-29$85.39$120.59363,500——
2016-06-28$84.48$119.31564,300——
2016-06-27$82.05$115.87593,000——
2016-06-24$83.22$117.53851,200——
2016-06-23$84.37$119.15344,100——
2016-06-22$83.38$117.75307,100——
2016-06-21$83.48$117.89236,400——
2016-06-20$83.65$118.13245,100——
2016-06-17$82.49$116.50574,900——
2016-06-16$83.83$118.39263,500——
2016-06-15$83.92$118.52391,500——
2016-06-14$84.70$119.62280,000——
2016-06-13$83.77$118.30612,400——
2016-06-10$84.52$119.36455,600——
2016-06-09$85.78$121.14159,100——
2016-06-08$85.44$120.66128,800——
2016-06-07$85.01$120.05205,700——
2016-06-06$84.99$120.03179,500——
2016-06-03$84.81$119.77218,000——
2016-06-02$85.27$120.42291,400——
2016-06-01$84.55$119.40281,700——
2016-05-31$84.43$119.24382,200——
2016-05-27$84.34$119.11260,600——
2016-05-26$83.49$117.91319,300——
2016-05-25$83.63$118.11270,900——
2016-05-24$84.01$118.64351,800——
2016-05-23$82.21$116.10440,500——
2016-05-20$83.06$116.91434,900——
2016-05-19$82.85$116.61398,300——
2016-05-18$83.57$117.62450,900——
2016-05-17$83.82$117.97334,500——
2016-05-16$84.71$119.23353,100——
2016-05-13$83.69$117.79337,700——
2016-05-12$84.43$118.83301,500——
2016-05-11$83.59$117.65680,500——
2016-05-10$84.75$119.28200,300——
2016-05-09$84.10$118.37348,000——
2016-05-06$83.60$117.67360,600——
2016-05-05$82.81$116.55504,900——
2016-05-04$83.08$116.93678,300——
2016-05-03$81.45$114.64465,500——
2016-05-02$82.35$115.91365,200——
2016-04-29$81.03$114.05292,400——
2016-04-28$81.94$115.33370,300——
2016-04-27$82.13$115.60342,600——
2016-04-26$82.23$115.74261,300——
2016-04-25$81.89$115.26367,700——
2016-04-22$81.88$115.24302,700——
2016-04-21$82.10$115.55348,700——
2016-04-20$83.09$116.95255,900——
2016-04-19$83.33$117.29356,700——
2016-04-18$82.47$116.07361,400——
2016-04-15$82.41$115.99370,000——
2016-04-14$82.25$115.77385,100——
2016-04-13$82.55$116.19325,000——
2016-04-12$82.17$115.65382,800——
2016-04-11$82.66$116.34313,500——
2016-04-08$83.49$117.51251,800——
2016-04-07$83.74$117.86543,000——
2016-04-06$84.41$118.81481,200——
2016-04-05$83.50$117.52340,700——
2016-04-04$84.10$118.37322,000——
2016-04-01$85.13$119.82668,800——
2016-03-31$84.57$119.03900,600——
2016-03-30$85.96$120.99498,100——
2016-03-29$84.46$118.88344,400——
2016-03-28$83.02$116.85256,300——
2016-03-24$82.99$116.81208,800——
2016-03-23$82.97$116.78315,900——
2016-03-22$82.92$116.71282,600——
2016-03-21$82.77$116.50231,100——
2016-03-18$82.83$116.58641,600——
2016-03-17$82.86$116.62340,200——
2016-03-16$82.07$115.51272,800——
2016-03-15$81.20$114.29427,600——
2016-03-14$81.23$114.33817,900——
2016-03-11$81.38$114.54298,100——
2016-03-10$81.09$114.13909,700——
2016-03-09$81.02$114.03545,900——
2016-03-08$80.99$113.99387,100——
2016-03-07$81.94$115.33344,300——
2016-03-04$82.20$115.69406,500——
2016-03-03$82.12$115.58472,000——
2016-03-02$82.10$115.55459,500——
2016-03-01$82.75$116.47689,900——
2016-02-29$82.24$115.75577,900——
2016-02-26$83.24$116.76905,000——
2016-02-25$84.41$118.41276,300——
2016-02-24$83.91$117.70350,700——
2016-02-23$83.57$117.23764,300——
2016-02-22$84.30$118.25658,800——
2016-02-19$83.01$116.44389,000——
2016-02-18$82.11$115.18639,100——
2016-02-17$80.02$112.25490,300——
2016-02-16$80.97$113.58823,300——
2016-02-12$79.29$111.22652,600——
2016-02-11$77.01$108.03357,900——
2016-02-10$77.30$108.43436,500——
2016-02-09$76.60$107.45619,300——
2016-02-08$76.57$107.41674,700——
2016-02-05$78.61$110.27671,300——
2016-02-04$79.75$111.87597,900——
2016-02-03$79.88$112.05996,800——
2016-02-02$80.71$113.22608,200——
2016-02-01$81.34$114.10530,300——
2016-01-29$81.18$113.87777,500——
2016-01-28$78.15$109.62436,400——
2016-01-27$77.92$109.30540,200——
2016-01-26$77.98$109.39431,000——
2016-01-25$77.38$108.54534,100——
2016-01-22$78.32$109.86869,700——
2016-01-21$76.55$107.38895,000——
2016-01-20$75.14$105.40638,600——
2016-01-19$75.62$106.08517,000——
2016-01-15$74.53$104.55715,300——
2016-01-14$77.12$108.18685,700——
2016-01-13$75.78$106.30841,600——
2016-01-12$77.90$109.27599,900——
2016-01-11$76.73$107.63738,700——
2016-01-08$76.45$107.24701,500——
2016-01-07$76.88$107.84512,800——
2016-01-06$77.71$109.01512,100——
2016-01-05$77.65$108.92376,300——
2016-01-04$76.53$107.35501,900——