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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$145.67$214.29275,400——
2019-12-30$145.39$213.88214,000——
2019-12-27$146.61$215.68268,800——
2019-12-26$146.11$214.94168,100——
2019-12-24$146.42$215.4066,700——
2019-12-23$146.32$215.25273,500——
2019-12-20$146.82$215.99549,300——
2019-12-19$146.09$214.91341,900——
2019-12-18$145.78$214.46278,700——
2019-12-17$146.98$216.22413,800——
2019-12-16$146.38$215.34411,400——
2019-12-13$145.86$214.57526,000——
2019-12-12$146.79$215.94430,600——
2019-12-11$145.54$214.10602,600——
2019-12-10$148.71$218.77315,100——
2019-12-09$148.87$219.00259,500——
2019-12-06$150.65$221.62247,500——
2019-12-05$150.72$221.72269,600——
2019-12-04$151.10$222.28393,000——
2019-12-03$150.15$220.89319,400——
2019-12-02$150.44$221.31500,400——
2019-11-29$151.94$223.52149,600——
2019-11-27$152.61$223.92324,100——
2019-11-26$151.79$222.71728,900——
2019-11-25$150.57$220.92659,700——
2019-11-22$149.45$219.28348,300——
2019-11-21$148.86$218.41429,800——
2019-11-20$150.35$220.60331,000——
2019-11-19$151.11$221.71409,700——
2019-11-18$150.66$221.05336,300——
2019-11-15$149.71$219.66395,800——
2019-11-14$148.09$217.28412,700——
2019-11-13$148.30$217.59293,300——
2019-11-12$147.31$216.14451,100——
2019-11-11$148.66$218.12332,700——
2019-11-08$149.51$219.37350,000——
2019-11-07$148.65$218.11612,300——
2019-11-06$147.49$216.401,044,400——
2019-11-05$145.64$213.691,758,100——
2019-11-04$142.72$209.40860,100——
2019-11-01$141.74$207.97622,200——
2019-10-31$141.56$207.70384,800——
2019-10-30$141.48$207.59400,300——
2019-10-29$141.33$207.37401,000——
2019-10-28$140.75$206.51347,200——
2019-10-25$139.53$204.72846,400——
2019-10-24$139.02$203.98496,100——
2019-10-23$138.49$203.20292,200——
2019-10-22$139.16$204.18282,100——
2019-10-21$141.73$207.95274,900——
2019-10-18$143.48$210.52332,900——
2019-10-17$143.40$210.40268,900——
2019-10-16$143.70$210.84412,400——
2019-10-15$142.63$209.27835,000——
2019-10-14$141.98$208.32237,700——
2019-10-11$142.10$208.49474,600——
2019-10-10$142.75$209.45274,700——
2019-10-09$142.34$208.85429,100——
2019-10-08$142.28$208.76246,900——
2019-10-07$144.81$212.47518,000——
2019-10-04$145.94$214.13438,800——
2019-10-03$144.50$212.02295,500——
2019-10-02$144.55$212.09442,100——
2019-10-01$146.26$214.60396,900——
2019-09-30$145.97$214.17667,900——
2019-09-27$143.72$210.87319,600——
2019-09-26$146.74$215.30481,200——
2019-09-25$146.75$215.32272,000——
2019-09-24$146.83$215.43325,500——
2019-09-23$145.36$213.28265,500——
2019-09-20$147.69$216.70468,200——
2019-09-19$147.86$216.95305,000——
2019-09-18$147.53$216.46572,300——
2019-09-17$147.22$216.01310,900——
2019-09-16$146.11$214.38204,300——
2019-09-13$145.21$213.06246,000——
2019-09-12$146.38$214.77293,700——
2019-09-11$145.02$212.78367,700——
2019-09-10$142.66$209.32484,200——
2019-09-09$147.51$216.43279,000——
2019-09-06$147.74$216.77307,500——
2019-09-05$148.51$217.31368,600——
2019-09-04$145.83$213.39315,100——
2019-09-03$144.57$211.55418,200——
2019-08-30$144.96$212.12407,100——
2019-08-29$145.00$212.18271,900——
2019-08-28$142.59$208.65393,500——
2019-08-27$142.60$208.67540,700——
2019-08-26$140.37$205.40358,500——
2019-08-23$138.85$203.18357,900——
2019-08-22$142.92$209.13334,000——
2019-08-21$142.36$208.31779,500——
2019-08-20$140.77$205.99680,200——
2019-08-19$141.53$207.10590,500——
2019-08-16$141.92$207.67623,600——
2019-08-15$141.94$207.70724,700——
2019-08-14$138.18$202.20383,800——
2019-08-13$140.21$205.17234,000——
2019-08-12$138.32$202.40202,600——
2019-08-09$140.62$205.77221,800——
2019-08-08$140.82$206.06297,100——
2019-08-07$137.08$200.59403,800——
2019-08-06$135.87$198.82381,100——
2019-08-05$133.80$195.79607,900——
2019-08-02$138.77$203.06264,600——
2019-08-01$140.47$205.55354,100——
2019-07-31$139.70$204.42520,800——
2019-07-30$139.12$203.57344,200——
2019-07-29$141.01$206.34301,200——
2019-07-26$140.26$205.24368,800——
2019-07-25$138.00$201.93406,000——
2019-07-24$136.49$199.72560,500——
2019-07-23$138.85$203.18329,300——
2019-07-22$138.84$203.16419,400——
2019-07-19$141.60$207.20442,500——
2019-07-18$142.60$208.67401,200——
2019-07-17$141.05$206.40216,100——
2019-07-16$140.46$205.53261,500——
2019-07-15$140.50$205.59322,000——
2019-07-12$139.91$204.73397,800——
2019-07-11$138.89$203.24332,400——
2019-07-10$137.40$201.06370,500——
2019-07-09$136.68$200.00281,400——
2019-07-08$136.12$199.18417,300——
2019-07-05$137.15$200.69239,000——
2019-07-03$137.61$201.36205,400——
2019-07-02$135.94$198.92469,600——
2019-07-01$136.42$199.62376,300——
2019-06-28$133.92$195.96887,900——
2019-06-27$134.54$196.87480,400——
2019-06-26$134.41$196.68391,900——
2019-06-25$135.65$198.50226,200——
2019-06-24$136.91$200.34358,700——
2019-06-21$137.34$200.97411,700——
2019-06-20$138.62$202.84324,400——
2019-06-19$138.19$202.21423,700——
2019-06-18$137.34$200.97453,700——
2019-06-17$137.09$200.60203,200——
2019-06-14$137.81$201.66200,000——
2019-06-13$137.97$201.89405,200——
2019-06-12$138.59$202.80288,900——
2019-06-11$136.79$200.16214,000——
2019-06-10$136.92$200.35210,200——
2019-06-07$135.39$198.11258,600——
2019-06-06$133.38$195.17250,300——
2019-06-05$133.60$195.50346,000——
2019-06-04$132.67$194.13284,700——
2019-06-03$130.70$191.25444,000——
2019-05-31$131.22$192.01376,900——
2019-05-30$132.22$193.48256,400——
2019-05-29$131.44$192.33375,500——
2019-05-28$130.96$191.63525,700——
2019-05-24$132.49$193.87348,700——
2019-05-23$132.28$193.56403,700——
2019-05-22$135.65$198.50363,100——
2019-05-21$136.69$199.43407,200——
2019-05-20$135.68$197.96368,000——
2019-05-17$135.75$198.06404,400——
2019-05-16$136.10$198.57407,800——
2019-05-15$134.83$196.72438,800——
2019-05-14$135.21$197.27555,600——
2019-05-13$132.95$193.97595,400——
2019-05-10$134.77$196.63289,400——
2019-05-09$133.91$195.38418,700——
2019-05-08$134.41$196.11432,800——
2019-05-07$135.01$196.98652,800——
2019-05-06$137.93$201.24292,700——
2019-05-03$137.58$200.73568,600——
2019-05-02$138.81$202.52764,300——
2019-05-01$140.69$205.271,204,500——
2019-04-30$149.06$217.48470,600——
2019-04-29$148.62$216.84344,900——
2019-04-26$148.14$216.14302,200——
2019-04-25$147.30$214.91271,100——
2019-04-24$146.84$214.24437,800——
2019-04-23$146.37$213.55437,100——
2019-04-22$144.50$210.83213,000——
2019-04-18$143.50$209.37266,200——
2019-04-17$143.83$209.85305,700——
2019-04-16$143.84$209.86321,000——
2019-04-15$144.06$210.18476,400——
2019-04-12$144.12$210.27431,200——
2019-04-11$143.13$208.83331,700——
2019-04-10$142.06$207.27318,600——
2019-04-09$141.20$206.01264,500——
2019-04-08$141.37$206.26276,100——
2019-04-05$141.95$207.11310,500——
2019-04-04$141.75$206.81398,000——
2019-04-03$142.59$208.04495,000——
2019-04-02$141.78$206.86495,600——
2019-04-01$140.34$204.76349,600——
2019-03-29$138.74$202.42367,000——
2019-03-28$138.17$201.59348,800——
2019-03-27$137.61$200.77260,600——
2019-03-26$137.16$200.12338,200——
2019-03-25$135.18$197.23340,700——
2019-03-22$135.77$198.09333,600——
2019-03-21$137.87$201.15464,300——
2019-03-20$135.06$197.05388,800——
2019-03-19$136.98$199.85427,200——
2019-03-18$138.13$201.53714,300——
2019-03-15$137.24$200.23727,100——
2019-03-14$135.84$198.19536,700——
2019-03-13$135.70$197.99613,900——
2019-03-12$134.31$195.96334,600——
2019-03-11$133.46$194.72357,700——
2019-03-08$131.33$191.61361,000——
2019-03-07$131.00$191.13440,900——
2019-03-06$131.82$192.33308,800——
2019-03-05$133.00$194.05348,000——
2019-03-04$132.98$194.02447,800——
2019-03-01$133.76$195.16412,200——
2019-02-28$132.63$193.51553,700——
2019-02-27$132.84$193.23366,600——
2019-02-26$132.89$193.30425,600——
2019-02-25$132.30$192.45391,700——
2019-02-22$132.56$192.82649,000——
2019-02-21$131.63$191.47474,300——
2019-02-20$132.83$193.22547,600——
2019-02-19$132.84$193.23666,100——
2019-02-15$133.79$194.611,596,800——
2019-02-14$132.37$192.55510,300——
2019-02-13$133.53$194.23464,200——
2019-02-12$132.71$193.04745,900——
2019-02-11$131.43$191.18659,300——
2019-02-08$132.67$192.98478,600——
2019-02-07$131.78$191.69573,800——
2019-02-06$132.05$192.081,175,900——
2019-02-05$135.79$197.52678,600——
2019-02-04$135.61$197.26465,700——
2019-02-01$135.02$196.40623,500——
2019-01-31$133.55$194.26852,300——
2019-01-30$133.06$193.55413,900——
2019-01-29$131.14$190.76555,500——
2019-01-28$132.38$192.56281,400——
2019-01-25$132.45$192.66308,500——
2019-01-24$131.15$190.77274,000——
2019-01-23$130.29$189.52409,300——
2019-01-22$129.53$188.42622,800——
2019-01-18$130.87$190.37627,600——
2019-01-17$129.50$188.37409,500——
2019-01-16$130.05$189.17551,800——
2019-01-15$128.80$187.35369,500——
2019-01-14$126.44$183.92446,600——
2019-01-11$126.73$184.34345,600——
2019-01-10$126.13$183.47514,100——
2019-01-09$126.34$183.78538,600——
2019-01-08$125.92$183.16526,100——
2019-01-07$123.82$180.11465,900——
2019-01-04$124.04$180.43425,300——
2019-01-03$121.23$176.34383,600——
2019-01-02$124.19$180.65644,400——