Jack Henry & Associates Stock Price History
NASDAQ: JKHYTechnologyEDP ServicesUSD
149.31+0.26 (+0.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JKHY price history at a glance
The price history for Jack Henry & Associates (JKHY) on this page begins on November 18, 1985, when the stock closed at $0.3611; it most recently closed at $149.31 on October 5, 2026. The highest price in this record is $212.62, reached on August 8, 2022; the latest close is 29.8% below that peak. Across the 40 complete calendar years in the table, JKHY finished higher in 29 and lower in 11. Its best year was 1991 (+437.5%) and its worst was 2002 (-43.7%).
Over roughly 41 years the share price changed +41248.7%, a 15.9% compound annual price return (excluding dividends). In the last 12 months alone, JKHY has lost 1.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $212.62
- Date of high
- Aug 8, 2022
- Low since 1985
- $0.0625
- Date of low
- Oct 9, 1989
- 52-week high
- $193.39
- 52-week low
- $121.04
- IPO year
- 1985
- Last close
- $149.31
JKHY returns
1 week
+4.75%
1 month
-5.79%
3 months
-0.67%
6 months
+1.43%
Year to date
-18.18%
1 year
-1.47%
3 years
+2.67%
5 years
-12.20%
JKHY price return, excluding dividends.
JKHY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 149.31 | -16.28% |
| 2025 | 178.35 | +2.68% |
| 2024 | 173.70 | +6.30% |
| 2023 | 163.41 | -6.92% |
| 2022 | 175.56 | +5.13% |
| 2021 | 166.99 | +3.09% |
| 2020 | 161.99 | +11.17% |
| 2019 | 145.72 | +17.48% |
| 2018 | 124.04 | +6.05% |
| 2017 | 116.96 | +31.74% |
| 2016 | 88.78 | +13.73% |
| 2015 | 78.06 | +25.48% |
| 2014 | 62.21 | +5.48% |
| 2013 | 58.98 | +43.85% |
| 2012 | 41.00 | +21.99% |
| 2011 | 33.61 | +15.30% |
| 2010 | 29.15 | +25.97% |
| 2009 | 23.14 | +18.30% |
| 2008 | 19.56 | -17.26% |
| 2007 | 23.64 | +10.47% |
| 2006 | 21.40 | +12.10% |
| 2005 | 19.09 | -4.12% |
| 2004 | 19.91 | -3.49% |
| 2003 | 20.63 | +62.57% |
| 2002 | 12.69 | -43.73% |
| 2001 | 22.55 | -27.40% |
| 2000 | 31.06 | +131.43% |
| 1999 | 13.42 | +7.91% |
| 1998 | 12.44 | +82.57% |
| 1997 | 6.81 | +17.63% |
| 1996 | 5.79 | +40.40% |
| 1995 | 4.13 | +153.85% |
| 1994 | 1.63 | -15.45% |
| 1993 | 1.92 | +21.39% |
| 1992 | 1.58 | +165.12% |
| 1991 | 0.5972 | +437.53% |
| 1990 | 0.1111 | +10.33% |
| 1989 | 0.1007 | -41.99% |
| 1988 | 0.1736 | 0.00% |
| 1987 | 0.1736 | -10.70% |
| 1986 | 0.1944 | -42.87% |
| 1985* | 0.3403 | -5.76% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
JKHY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 151.60 | 153.21 | 149.04 | 149.31 | +0.17% | |
| 145.74 | 149.18 | 145.45 | 149.05 | +2.31% | |
| 144.41 | 146.90 | 142.22 | 145.69 | +0.87% | |
| 144.22 | 145.77 | 143.76 | 144.43 | -0.48% | |
| 142.34 | 145.37 | 142.34 | 145.12 | +1.81% | |
| 143.62 | 144.41 | 141.74 | 142.54 | -0.90% | |
| 145.00 | 147.34 | 142.93 | 143.84 | +0.42% | |
| 145.88 | 147.49 | 142.75 | 143.24 | -2.04% | |
| 146.31 | 147.39 | 145.02 | 146.22 | -1.08% | |
| 147.49 | 148.66 | 146.19 | 147.82 | +0.02% | |
| 147.77 | 148.31 | 146.52 | 147.79 | +0.03% | |
| 149.62 | 151.83 | 147.10 | 147.75 | -0.39% | |
| 148.34 | 150.14 | 147.14 | 148.33 | -0.52% | |
| 152.42 | 153.57 | 148.82 | 149.10 | -1.62% | |
| 155.60 | 155.93 | 151.40 | 151.56 | -2.12% | |
| 155.82 | 156.87 | 153.98 | 154.85 | -0.87% | |
| 158.15 | 159.38 | 155.99 | 156.21 | -1.74% | |
| 155.28 | 160.58 | 151.64 | 158.98 | +3.19% | |
| 162.91 | 166.46 | 153.82 | 154.07 | -6.37% | |
| 165.78 | 168.28 | 164.27 | 164.55 | +2.13% | |
| 161.15 | 163.00 | 160.15 | 161.12 | -0.19% | |
| 158.75 | 162.53 | 158.75 | 161.42 | +1.86% | |
| 159.84 | 160.12 | 157.55 | 158.48 | -0.84% | |
| 163.98 | 164.08 | 159.23 | 159.83 | -3.51% | |
| 165.90 | 166.35 | 162.98 | 165.64 | -1.62% | |
| 168.24 | 170.95 | 166.63 | 168.37 | +0.80% | |
| 167.51 | 169.75 | 166.07 | 167.03 | -0.64% | |
| 167.39 | 169.32 | 166.67 | 168.10 | +0.11% | |
| 168.32 | 169.08 | 166.57 | 167.91 | -1.07% | |
| 168.94 | 170.12 | 167.28 | 169.73 | +0.05% | |
| 171.98 | 173.77 | 169.26 | 169.64 | -1.60% | |
| 172.79 | 174.99 | 171.52 | 172.39 | -0.71% | |
| 169.87 | 174.31 | 167.97 | 173.62 | +1.82% | |
| 165.84 | 171.46 | 165.84 | 170.51 | +2.59% | |
| 165.45 | 167.84 | 163.53 | 166.20 | +0.68% | |
| 163.31 | 167.61 | 162.58 | 165.08 | +1.24% | |
| 163.80 | 169.37 | 157.55 | 163.06 | +6.49% | |
| 151.50 | 155.56 | 151.30 | 153.12 | +2.17% | |
| 151.89 | 152.68 | 149.19 | 149.87 | -2.24% | |
| 156.24 | 156.24 | 152.30 | 153.31 | -1.64% | |
| 152.49 | 156.25 | 151.34 | 155.86 | +2.33% | |
| 152.92 | 153.60 | 150.51 | 152.31 | -0.86% | |
| 154.34 | 156.01 | 153.16 | 153.63 | -0.94% | |
| 151.96 | 155.99 | 151.96 | 155.08 | -0.56% | |
| 156.09 | 157.76 | 154.99 | 155.95 | -0.63% | |
| 152.88 | 157.17 | 151.62 | 156.94 | +1.68% | |
| 158.97 | 158.97 | 152.58 | 154.35 | -1.46% | |
| 152.42 | 156.91 | 152.31 | 156.63 | +0.06% | |
| 154.43 | 159.30 | 154.43 | 156.53 | +1.62% | |
| 152.00 | 154.29 | 149.82 | 154.04 | -0.13% | |
| 158.52 | 159.16 | 153.33 | 154.24 | -4.29% | |
| 157.77 | 162.96 | 157.75 | 161.15 | +2.36% | |
| 155.04 | 158.95 | 154.86 | 157.43 | +2.91% | |
| 151.71 | 154.97 | 150.84 | 152.98 | +1.59% | |
| 149.58 | 151.39 | 147.83 | 150.58 | +1.59% | |
| 146.64 | 148.43 | 144.38 | 148.23 | +1.42% | |
| 150.14 | 150.14 | 145.74 | 146.16 | -1.84% | |
| 149.44 | 151.84 | 148.42 | 148.90 | -2.78% | |
| 151.67 | 153.94 | 148.43 | 153.16 | +0.98% | |
| 153.21 | 155.77 | 149.60 | 151.67 | -1.41% | |
| 150.01 | 154.45 | 149.11 | 153.84 | +3.62% | |
| 146.75 | 150.76 | 146.16 | 148.47 | +2.13% | |
| 146.93 | 148.49 | 145.26 | 145.37 | -3.56% | |
| 150.67 | 153.41 | 150.48 | 150.73 | +0.27% | |
| 151.10 | 151.75 | 147.73 | 150.32 | +0.07% | |
| 145.26 | 150.59 | 143.34 | 150.22 | +1.93% | |
| 147.76 | 147.78 | 143.84 | 147.37 | +0.45% | |
| 147.44 | 150.23 | 146.55 | 146.71 | +0.23% | |
| 146.82 | 148.12 | 144.27 | 146.38 | -0.33% | |
| 142.98 | 147.61 | 142.98 | 146.87 | +3.12% | |
| 139.40 | 145.10 | 139.37 | 142.42 | +3.40% | |
| 135.05 | 138.50 | 134.50 | 137.74 | +0.74% | |
| 135.73 | 137.34 | 133.63 | 136.73 | +1.28% | |
| 129.67 | 135.56 | 129.67 | 135.00 | +4.89% | |
| 126.87 | 129.80 | 125.24 | 128.71 | +0.51% | |
| 124.48 | 129.29 | 124.33 | 128.06 | +2.24% | |
| 125.20 | 126.96 | 125.04 | 125.25 | +1.48% | |
| 124.56 | 125.29 | 121.04 | 123.42 | -2.23% | |
| 125.63 | 126.72 | 122.87 | 126.23 | +1.62% | |
| 127.68 | 130.73 | 123.56 | 124.22 | -3.92% | |
| 131.15 | 131.35 | 128.67 | 129.29 | -0.81% | |
| 129.47 | 133.13 | 128.29 | 130.35 | +1.65% | |
| 125.96 | 128.83 | 124.63 | 128.23 | +1.80% | |
| 128.05 | 129.12 | 125.75 | 125.96 | -1.28% | |
| 127.35 | 130.60 | 125.80 | 127.59 | +0.19% | |
| 125.24 | 127.78 | 124.78 | 127.35 | +0.78% | |
| 128.95 | 129.27 | 126.14 | 126.37 | -2.87% | |
| 130.96 | 132.46 | 129.25 | 130.11 | -0.47% | |
| 135.49 | 136.70 | 130.66 | 130.73 | -1.80% | |
| 135.92 | 135.92 | 131.39 | 133.13 | -2.13% | |
| 138.77 | 138.81 | 135.66 | 136.03 | -2.97% | |
| 136.43 | 141.60 | 136.26 | 140.20 | +2.85% | |
| 136.22 | 137.91 | 135.17 | 136.32 | +0.07% | |
| 136.26 | 136.80 | 135.11 | 136.22 | -0.03% | |
| 136.71 | 139.45 | 135.62 | 136.26 | -0.80% | |
| 138.90 | 138.90 | 136.78 | 137.36 | -2.02% | |
| 139.44 | 142.05 | 139.16 | 140.19 | +0.45% | |
| 138.58 | 141.51 | 136.79 | 139.56 | -0.19% | |
| 138.66 | 140.44 | 136.72 | 139.82 | -0.48% | |
| 140.67 | 144.67 | 138.37 | 140.50 | +1.00% | |
| 136.31 | 140.23 | 134.71 | 139.11 | +1.64% | |
| 136.96 | 139.15 | 135.97 | 136.87 | +2.12% | |
| 142.35 | 142.46 | 132.36 | 134.03 | -5.23% | |
| 143.06 | 143.89 | 139.00 | 141.43 | -2.28% | |
| 145.70 | 147.10 | 144.22 | 144.73 | +0.75% | |
| 144.87 | 146.46 | 142.93 | 143.65 | -1.50% | |
| 144.89 | 146.66 | 142.62 | 145.84 | -0.13% | |
| 142.39 | 147.18 | 142.39 | 146.03 | +2.20% | |
| 148.86 | 148.86 | 141.81 | 142.88 | -4.33% | |
| 150.92 | 151.47 | 147.90 | 149.34 | -2.08% | |
| 152.95 | 155.44 | 152.06 | 152.52 | -0.98% | |
| 155.06 | 156.09 | 152.95 | 154.03 | +0.18% | |
| 152.04 | 154.22 | 151.69 | 153.75 | 0.00% | |
| 153.36 | 154.32 | 152.55 | 153.75 | +0.62% | |
| 153.24 | 154.12 | 151.83 | 152.80 | +1.19% | |
| 150.75 | 153.15 | 150.51 | 151.01 | -0.09% | |
| 149.73 | 151.27 | 148.36 | 151.15 | +0.37% | |
| 154.68 | 155.30 | 147.35 | 150.60 | -3.39% | |
| 155.47 | 156.23 | 153.26 | 155.88 | +0.24% | |
| 153.77 | 157.31 | 152.73 | 155.50 | +1.06% | |
| 153.89 | 155.56 | 153.45 | 153.87 | -0.12% | |
| 154.34 | 154.79 | 152.74 | 154.06 | -0.06% | |
| 153.90 | 155.54 | 153.23 | 154.15 | +0.49% | |
| 151.83 | 154.06 | 151.21 | 153.40 | +1.31% | |
| 151.59 | 153.24 | 151.11 | 151.42 | +0.01% | |
| 147.49 | 151.43 | 146.93 | 151.40 | +2.85% | |
| 151.73 | 152.39 | 146.92 | 147.20 | -4.03% | |
| 157.75 | 157.75 | 152.23 | 153.38 | -2.91% | |
| 158.06 | 160.17 | 157.72 | 157.98 | -0.21% | |
| 157.57 | 161.18 | 156.98 | 158.32 | +0.14% | |
| 158.00 | 159.69 | 156.79 | 158.10 | +0.39% | |
| 155.28 | 160.29 | 154.26 | 157.48 | +1.19% | |
| 158.15 | 158.15 | 154.28 | 155.63 | -1.52% | |
| 158.81 | 159.04 | 155.56 | 158.04 | +1.03% | |
| 155.27 | 157.07 | 153.99 | 156.43 | +2.04% | |
| 156.78 | 158.08 | 152.28 | 153.31 | -2.47% | |
| 157.19 | 160.09 | 156.37 | 157.20 | -0.13% | |
| 159.54 | 161.40 | 153.58 | 157.40 | -0.93% | |
| 162.67 | 162.67 | 158.61 | 158.87 | -2.71% | |
| 165.62 | 166.53 | 162.95 | 163.30 | -1.26% | |
| 163.62 | 166.31 | 163.29 | 165.38 | +0.58% | |
| 165.09 | 168.00 | 163.67 | 164.43 | -0.44% | |
| 165.20 | 166.83 | 164.99 | 165.15 | -0.97% | |
| 167.62 | 170.71 | 166.73 | 166.77 | -0.35% | |
| 168.72 | 168.96 | 165.04 | 167.35 | -0.84% | |
| 167.76 | 169.56 | 165.84 | 168.77 | +1.46% | |
| 166.24 | 170.57 | 165.30 | 166.34 | -0.40% | |
| 170.73 | 170.73 | 165.07 | 167.01 | -2.34% | |
| 171.42 | 172.80 | 167.34 | 171.02 | -0.33% | |
| 170.90 | 172.84 | 167.99 | 171.59 | -0.14% | |
| 165.89 | 171.94 | 164.47 | 171.83 | +2.86% | |
| 166.31 | 169.03 | 166.31 | 167.05 | -0.82% | |
| 168.17 | 168.89 | 166.33 | 168.43 | -0.19% | |
| 162.16 | 169.38 | 161.83 | 168.75 | +2.77% | |
| 160.51 | 165.77 | 158.88 | 164.20 | +1.07% | |
| 159.44 | 163.02 | 158.00 | 162.46 | +0.86% | |
| 157.57 | 162.14 | 157.39 | 161.08 | +2.90% | |
| 156.03 | 156.67 | 154.76 | 156.54 | +0.23% | |
| 155.00 | 158.58 | 154.86 | 156.18 | +0.32% | |
| 158.07 | 159.64 | 154.82 | 155.68 | -2.20% | |
| 161.74 | 161.74 | 158.29 | 159.19 | -1.21% | |
| 158.07 | 161.43 | 157.48 | 161.14 | +1.50% | |
| 159.00 | 160.29 | 157.31 | 158.76 | +0.11% | |
| 160.84 | 161.69 | 158.05 | 158.59 | +1.21% | |
| 158.16 | 159.36 | 156.41 | 156.69 | -0.50% | |
| 166.85 | 167.92 | 154.18 | 157.47 | -4.94% | |
| 169.55 | 169.56 | 165.20 | 165.65 | -2.91% | |
| 171.13 | 172.98 | 169.63 | 170.62 | -0.55% | |
| 173.83 | 176.86 | 170.12 | 171.56 | -1.04% | |
| 176.66 | 177.69 | 170.55 | 173.36 | -2.03% | |
| 176.44 | 183.79 | 175.96 | 176.96 | +1.83% | |
| 170.76 | 175.48 | 167.92 | 173.78 | +4.59% | |
| 176.55 | 177.33 | 165.39 | 166.16 | -7.27% | |
| 179.29 | 182.37 | 178.42 | 179.18 | -0.02% | |
| 178.21 | 179.85 | 176.68 | 179.21 | +0.71% | |
| 179.81 | 181.06 | 177.00 | 177.94 | -1.04% | |
| 179.77 | 185.02 | 178.67 | 179.81 | +0.47% | |
| 182.23 | 183.11 | 178.00 | 178.96 | -2.18% | |
| 186.07 | 186.74 | 179.45 | 182.94 | -1.17% | |
| 188.62 | 189.46 | 183.71 | 185.11 | -1.90% | |
| 187.92 | 190.17 | 186.86 | 188.70 | +0.47% | |
| 187.14 | 189.53 | 186.02 | 187.82 | +0.52% | |
| 189.57 | 190.01 | 186.68 | 186.85 | -1.82% | |
| 190.50 | 191.02 | 188.20 | 190.32 | -0.49% | |
| 192.79 | 193.39 | 190.44 | 191.25 | -0.70% | |
| 188.32 | 192.91 | 187.86 | 192.60 | +2.20% | |
| 190.39 | 190.51 | 187.75 | 188.45 | -0.96% | |
| 188.89 | 190.42 | 188.17 | 190.27 | +0.59% | |
| 187.75 | 190.27 | 187.26 | 189.16 | +0.75% | |
| 186.00 | 190.12 | 186.00 | 187.75 | +0.96% | |
| 186.07 | 187.20 | 184.87 | 185.97 | +0.22% | |
| 181.46 | 186.68 | 181.23 | 185.56 | +2.26% | |
| 178.00 | 182.49 | 176.48 | 181.46 | +1.74% | |
| 181.92 | 181.92 | 177.36 | 178.35 | -2.26% | |
| 183.86 | 184.97 | 182.38 | 182.48 | -1.12% | |
| 186.06 | 186.90 | 184.51 | 184.55 | -1.00% | |
| 186.13 | 186.85 | 185.43 | 186.42 | +0.16% | |
| 184.74 | 186.38 | 184.65 | 186.13 | +0.51% | |
| 184.96 | 185.74 | 184.69 | 185.18 | -0.07% | |
| 184.60 | 185.57 | 183.00 | 185.31 | -0.01% | |
| 184.40 | 186.50 | 183.26 | 185.33 | +0.45% | |
| 183.38 | 185.01 | 182.00 | 184.50 | +0.07% | |
| 188.01 | 188.40 | 183.46 | 184.38 | -1.97% | |
| 186.87 | 189.77 | 186.87 | 188.09 | +0.63% | |
| 188.64 | 189.46 | 186.59 | 186.91 | -0.39% | |
| 188.09 | 189.95 | 185.64 | 187.65 | +0.08% | |
| 187.33 | 189.35 | 186.79 | 187.50 | +0.17% | |
| 184.56 | 189.67 | 182.59 | 187.18 | +1.22% | |
| 179.98 | 185.84 | 179.97 | 184.92 | +2.64% | |
| 180.61 | 182.13 | 180.03 | 180.17 | -0.45% | |
| 182.68 | 185.86 | 179.47 | 180.99 | -0.40% | |
| 179.98 | 182.00 | 178.41 | 181.71 | +0.76% | |
| 176.72 | 181.25 | 175.67 | 180.34 | +2.39% | |
| 172.69 | 176.85 | 171.91 | 176.13 | +2.00% | |
| 173.14 | 173.87 | 171.86 | 172.68 | -0.87% | |
| 173.53 | 175.90 | 172.99 | 174.20 | -0.16% | |
| 174.42 | 175.00 | 173.85 | 174.48 | +0.32% | |
| 173.63 | 174.55 | 173.09 | 173.92 | +0.17% | |
| 171.31 | 173.84 | 171.19 | 173.62 | +1.78% | |
| 170.72 | 171.45 | 169.42 | 170.58 | -0.13% | |
| 167.69 | 172.68 | 167.66 | 170.80 | +1.81% | |
| 167.82 | 171.94 | 167.26 | 167.77 | +1.19% | |
| 164.62 | 166.40 | 163.41 | 165.80 | +1.13% | |
| 163.15 | 164.78 | 162.40 | 163.94 | +0.18% | |
| 164.04 | 164.80 | 162.84 | 163.64 | -0.23% | |
| 165.41 | 165.78 | 162.94 | 164.02 | -0.76% | |
| 166.42 | 168.43 | 165.03 | 165.27 | -1.14% | |
| 166.00 | 167.48 | 164.44 | 167.17 | +0.87% | |
| 162.50 | 165.89 | 162.50 | 165.73 | +1.92% | |
| 160.74 | 162.97 | 159.78 | 162.61 | +1.13% | |
| 162.79 | 163.76 | 159.81 | 160.80 | -1.40% | |
| 162.37 | 164.83 | 161.03 | 163.08 | +2.03% | |
| 156.71 | 160.49 | 153.67 | 159.83 | +4.86% | |
| 151.56 | 152.83 | 150.29 | 152.42 | +1.19% | |
| 148.20 | 151.10 | 146.49 | 150.63 | +1.13% | |
| 148.89 | 151.01 | 148.59 | 148.94 | -0.63% | |
| 149.89 | 151.96 | 149.54 | 149.88 | -0.01% | |
| 153.31 | 154.40 | 147.02 | 149.89 | -2.86% | |
| 156.11 | 156.39 | 154.15 | 154.30 | -1.28% | |
| 155.25 | 156.85 | 153.91 | 156.30 | +0.30% | |
| 156.78 | 156.83 | 154.93 | 155.83 | +0.07% | |
| 156.85 | 157.12 | 155.07 | 155.72 | -0.82% | |
| 156.38 | 158.99 | 155.88 | 157.00 | +0.05% | |
| 154.14 | 157.75 | 154.14 | 156.92 | +1.19% | |
| 153.89 | 155.34 | 152.54 | 155.07 | +1.40% | |
| 153.44 | 154.02 | 151.82 | 152.93 | -0.01% | |
| 154.18 | 155.96 | 152.85 | 152.94 | -0.98% | |
| 153.90 | 155.42 | 153.39 | 154.46 | +0.22% | |
| 151.99 | 155.08 | 151.54 | 154.12 | +1.27% | |
| 151.39 | 153.07 | 150.09 | 152.19 | +0.43% | |
| 149.87 | 152.40 | 149.43 | 151.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JKHY chart for longer ranges.