Jack Henry and Associates Inc (JKHY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.38 | 3.83805570595 | 166.23 | 174.99 | 164.205 | 641654 | 169.65488737 | CS |
| 4 | -4.75 | -2.67816869644 | 177.36 | 179.54 | 164.205 | 635313 | 171.95429137 | CS |
| 12 | -2.66 | -1.51765846979 | 175.27 | 181.74 | 164.205 | 597040 | 173.77781257 | CS |
| 26 | 7.2 | 4.3528202648 | 165.41 | 189.36 | 164.205 | 556403 | 175.55459349 | CS |
| 52 | -2.36 | -1.34880265188 | 174.97 | 189.36 | 157 | 482829 | 171.82949065 | CS |
| 156 | 1.36 | 0.794160583942 | 171.25 | 212.62 | 136.57 | 524583 | 170.78702842 | CS |
| 260 | 3.89 | 2.30559506875 | 168.72 | 212.62 | 123.64 | 536271 | 167.61322536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 172.61 | 1.48 | 0.86 | 171.32 | 174.99 | 170.28 | 722256 |
| 1740180900 | 171.13 | 2.43 | 1.44 | 168.75 | 171.99 | 168.5 | 709347 |
| 1740094500 | 168.7 | 1.34 | 0.80 | 166.81 | 168.8899 | 166.26499 | 369953 |
| 1740008100 | 167.36 | -0.44 | -0.26 | 167.68 | 167.92 | 164.205 | 495807 |
| 1739921700 | 167.8 | 1.33 | 0.80 | 166.22999 | 168.7 | 166.155 | 910907 |
| 1739576100 | 166.47 | -4 | -2.35 | 170.49 | 171.25 | 166.25 | 615065 |
| 1739489700 | 170.47 | 0.28 | 0.16 | 170.53 | 171.71 | 170.11 | 540553 |
| 1739403300 | 170.19 | -0.78 | -0.46 | 170.26 | 170.605 | 169.09 | 378343 |
| 1739316900 | 170.97 | -2.69 | -1.55 | 173.86 | 173.935 | 169.06 | 532879 |
| 1739230500 | 173.66 | -0.15 | -0.09 | 174 | 174.75 | 173.08 | 454923 |
| 1738971300 | 173.81 | -0.06 | -0.03 | 174.61 | 174.98 | 171.67 | 464808 |
| 1738884900 | 173.87 | 1.09 | 0.63 | 173.57 | 174.57 | 170.61 | 771921 |
| 1738798500 | 172.78 | -1.3 | -0.75 | 174.17 | 179.54 | 172.06 | 1385384 |
| 1738712100 | 174.08 | -0.7 | -0.40 | 174.14 | 175.24 | 172.48 | 1014011 |
| 1738625700 | 174.78 | 0.69 | 0.40 | 173.59 | 175.47 | 171.995 | 655435 |
| 1738366500 | 174.09 | -0.25 | -0.14 | 173.37 | 175.04 | 173.07 | 750261 |
| 1738280100 | 174.34 | 1.43 | 0.83 | 173.3 | 175.6399 | 173.1975 | 421750 |
| 1738193700 | 172.91 | -2.24 | -1.28 | 174.53 | 175.89 | 172.56 | 418032 |
| 1738107300 | 175.15 | -2.45 | -1.38 | 177.36 | 177.36 | 175.08 | 459321 |
| 1738020900 | 177.6 | 3.72 | 2.14 | 174.59 | 178.42 | 174.59 | 522317 |
| 1737761700 | 173.88 | 0.34 | 0.20 | 173.48 | 174.74 | 173.32 | 428575 |
| 1737675300 | 173.54 | 0 | 0.00 | 173.54 | 173.54 | 173.54 | 0 |
| 1737588900 | 173.54 | -1.21 | -0.69 | 174.33 | 174.55 | 172.27 | 530462 |
| 1737502500 | 174.75 | 1.59 | 0.92 | 173.21 | 175.6171 | 173.21 | 382426 |
| 1737156900 | 173.16 | 0.66 | 0.38 | 173.86 | 174.35 | 172.45 | 391361 |
| 1737070500 | 172.5 | 0.53 | 0.31 | 171.97 | 173.63 | 171.8 | 774929 |
| 1736984100 | 171.97 | -0.4 | -0.23 | 174.04 | 174.63 | 171.26 | 696976 |
| 1736897700 | 172.37 | -0.88 | -0.51 | 172.69 | 173 | 169.49 | 795742 |
| 1736811300 | 173.25 | 1.25 | 0.73 | 171.71 | 174.47 | 170.77 | 736448 |
| 1736552100 | 172 | -1.45 | -0.84 | 172.15 | 172.37 | 170.7 | 679677 |
| 1736379300 | 173.45 | 2.11 | 1.23 | 171.7 | 173.57 | 170.675 | 550340 |
| 1736292900 | 171.34 | 1.71 | 1.01 | 169.39 | 174.265 | 169.29 | 545966 |
| 1736206500 | 169.63 | -4.07 | -2.34 | 173.34 | 173.855 | 169.27 | 515930 |
| 1735947300 | 173.7 | 0.73 | 0.42 | 173.5 | 174.26 | 172.68 | 378348 |
| 1735860900 | 172.97 | -2.33 | -1.33 | 175.85 | 176.7813 | 172.43 | 429198 |
| 1735688100 | 175.3 | 0.22 | 0.13 | 175.75 | 176.47 | 174.59 | 268794 |
| 1735601700 | 175.08 | -1.8 | -1.02 | 176.21 | 176.21 | 173.63 | 275834 |
| 1735342500 | 176.88 | -0.63 | -0.35 | 176.74 | 178 | 175.37 | 303199 |
| 1735256100 | 177.51 | 0.46 | 0.26 | 176.78 | 177.76 | 175.7 | 348750 |
| 1735077840 | 177.05 | 1.41 | 0.80 | 175.41 | 177.47 | 175 | 142747 |
| 1734996900 | 175.64 | -1.1 | -0.62 | 175.48 | 176.595 | 174.25 | 294860 |
| 1734737700 | 176.74 | 0.75 | 0.43 | 175.46 | 178.4 | 174.96 | 1030514 |
| 1734651300 | 175.99 | -0.51 | -0.29 | 176.7 | 178.41 | 175.94 | 777961 |
| 1734564900 | 176.5 | -1.17 | -0.66 | 178.34 | 179.43 | 176.01 | 1126440 |
| 1734478500 | 177.67 | -0.41 | -0.23 | 177.93 | 179.6 | 177.24 | 385925 |
| 1734392100 | 178.08 | -1.72 | -0.96 | 179.74 | 181.03 | 177.8 | 537730 |
| 1734132900 | 179.8 | -0.75 | -0.42 | 180.26 | 181.74 | 178.96 | 530486 |
| 1734046500 | 180.55 | 1.7 | 0.95 | 179.12 | 181.38 | 178.84 | 672081 |
| 1733960100 | 178.85 | 1.58 | 0.89 | 177.4 | 179.02 | 176.0001 | 780146 |
| 1733873700 | 177.27 | 2.47 | 1.41 | 175.22 | 178.27 | 172.88 | 691025 |
| 1733787300 | 174.8 | 1.79 | 1.03 | 173.26 | 175.19 | 172.23 | 530104 |
| 1733528100 | 173.01 | -0.6 | -0.35 | 174.23 | 174.315 | 172.09 | 574501 |
| 1733441700 | 173.61 | 1.25 | 0.73 | 172 | 175.15 | 171.2 | 650968 |
| 1733355300 | 172.36 | -2.97 | -1.69 | 174.86 | 175.3 | 171.83 | 1265547 |
| 1733268900 | 175.33 | -0.33 | -0.19 | 175.27 | 175.92 | 173.8422 | 622911 |
| 1733182500 | 175.66 | -0.52 | -0.30 | 175.74 | 176.08 | 173.58 | 807600 |
| 1732917840 | 176.18 | 2.22 | 1.28 | 173.78 | 176.48 | 173.32 | 573129 |
| 1732750500 | 173.96 | 0.86 | 0.50 | 173.94 | 175.04 | 173.14 | 723614 |
| 1732664100 | 173.1 | 0.71 | 0.41 | 172.67 | 173.38 | 171.73 | 592358 |
| 1732577700 | 172.39 | -0.06 | -0.03 | 173.35 | 173.675 | 171.13 | 1105579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
