Jack Henry & Associates, Inc. ( JKHY) - Price History
Monthly price history for JKHY (Jack Henry & Associates, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $150.32 | $150.32 |
| June 2026 | $137.74 | $137.74 |
| May 2026 | $135.71 | $136.32 |
| April 2026 | $153.06 | $153.75 |
| March 2026 | $157.33 | $158.04 |
| February 2026 | $161.15 | $162.46 |
| January 2026 | $177.76 | $179.21 |
| December 2025 | $181.01 | $182.48 |
| November 2025 | $172.49 | $174.48 |
| October 2025 | $147.24 | $148.94 |
| September 2025 | $147.24 | $148.93 |
| August 2025 | $160.82 | $163.26 |
| July 2025 | $167.28 | $169.82 |
| June 2025 | $177.48 | $180.17 |
| May 2025 | $178.47 | $181.17 |
| April 2025 | $170.30 | $173.43 |
| March 2025 | $179.30 | $182.60 |
| February 2025 | $169.90 | $173.59 |
| January 2025 | $170.39 | $174.09 |
| December 2024 | $171.57 | $175.30 |
| November 2024 | $171.89 | $176.18 |
| October 2024 | $177.50 | $181.93 |
| September 2024 | $172.25 | $176.54 |
| August 2024 | $168.28 | $173.03 |
| July 2024 | $166.78 | $171.48 |
| June 2024 | $161.47 | $166.02 |
| May 2024 | $160.16 | $164.68 |
| April 2024 | $157.69 | $162.69 |
| March 2024 | $168.39 | $173.73 |
| February 2024 | $167.90 | $173.77 |
| January 2024 | $160.23 | $165.83 |
| December 2023 | $157.89 | $163.41 |
| November 2023 | $153.33 | $158.69 |
| October 2023 | $135.78 | $140.99 |
| September 2023 | $145.55 | $151.14 |
| August 2023 | $150.47 | $156.78 |
| July 2023 | $160.82 | $167.57 |
| June 2023 | $160.60 | $167.33 |
| May 2023 | $146.74 | $152.89 |
| April 2023 | $156.21 | $163.34 |
| March 2023 | $144.14 | $150.72 |
| February 2023 | $156.57 | $164.24 |
| January 2023 | $171.68 | $180.09 |
| December 2022 | $167.36 | $175.56 |
| November 2022 | $180.51 | $189.35 |
| October 2022 | $189.27 | $199.06 |
| September 2022 | $173.30 | $182.27 |
| August 2022 | $182.29 | $192.20 |
| July 2022 | $197.06 | $207.77 |
| June 2022 | $170.74 | $180.02 |
| May 2022 | $178.42 | $188.12 |
| April 2022 | $179.33 | $189.58 |
| March 2022 | $186.39 | $197.05 |
| February 2022 | $166.80 | $176.80 |
| January 2022 | $158.31 | $167.81 |
| December 2021 | $157.54 | $166.99 |
| November 2021 | $142.60 | $151.63 |
| October 2021 | $156.57 | $166.48 |
| September 2021 | $154.29 | $164.06 |
| August 2021 | $165.44 | $176.38 |
| July 2021 | $163.29 | $174.09 |
| June 2021 | $153.37 | $163.51 |
| May 2021 | $144.59 | $154.15 |
| April 2021 | $152.28 | $162.83 |
| March 2021 | $141.89 | $151.72 |
| February 2021 | $138.39 | $148.44 |
| January 2021 | $134.99 | $144.79 |
| December 2020 | $151.02 | $161.99 |
| November 2020 | $149.57 | $160.86 |
| October 2020 | $137.84 | $148.25 |
| September 2020 | $151.18 | $162.59 |
| August 2020 | $153.39 | $165.42 |
| July 2020 | $165.33 | $178.30 |
| June 2020 | $170.65 | $184.03 |
| May 2020 | $167.71 | $180.86 |
| April 2020 | $151.30 | $163.55 |
| March 2020 | $143.61 | $155.24 |
| February 2020 | $140.37 | $151.74 |
| January 2020 | $137.95 | $149.54 |
| December 2019 | $134.38 | $145.67 |
| November 2019 | $140.17 | $151.94 |
| October 2019 | $130.25 | $141.56 |
| September 2019 | $134.31 | $145.97 |
| August 2019 | $133.02 | $144.96 |
| July 2019 | $128.19 | $139.70 |
| June 2019 | $122.89 | $133.92 |
| May 2019 | $120.41 | $131.22 |
| April 2019 | $136.38 | $149.06 |
| March 2019 | $126.94 | $138.74 |
| February 2019 | $121.35 | $132.63 |
| January 2019 | $121.82 | $133.55 |
| December 2018 | $115.41 | $126.52 |
| November 2018 | $127.43 | $139.70 |
| October 2018 | $136.31 | $149.83 |
| September 2018 | $145.63 | $160.08 |
| August 2018 | $143.81 | $158.44 |
| July 2018 | $122.26 | $134.70 |
| June 2018 | $118.32 | $130.36 |
| May 2018 | $113.51 | $125.06 |
| April 2018 | $108.12 | $119.48 |
| March 2018 | $109.45 | $120.95 |
| February 2018 | $106.15 | $117.30 |
| January 2018 | $112.46 | $124.66 |
| December 2017 | $105.51 | $116.96 |
| November 2017 | $104.03 | $115.32 |
| October 2017 | $99.08 | $110.13 |
| September 2017 | $92.48 | $102.79 |
| August 2017 | $92.45 | $103.07 |
| July 2017 | $96.26 | $107.32 |
| June 2017 | $93.16 | $103.87 |
| May 2017 | $95.26 | $106.21 |
| April 2017 | $86.66 | $96.92 |
| March 2017 | $83.25 | $93.10 |
| February 2017 | $83.85 | $93.77 |
| January 2017 | $80.02 | $89.78 |
| December 2016 | $79.12 | $88.78 |
| November 2016 | $77.04 | $86.44 |
| October 2016 | $71.98 | $81.02 |
| September 2016 | $76 | $85.55 |
| August 2016 | $77.29 | $87.27 |
| July 2016 | $79.04 | $89.25 |
| June 2016 | $77.29 | $87.27 |
| May 2016 | $74.77 | $84.43 |
| April 2016 | $71.52 | $81.03 |
| March 2016 | $74.64 | $84.57 |
| February 2016 | $72.59 | $82.24 |
| January 2016 | $71.41 | $81.18 |
| December 2015 | $68.67 | $78.06 |
| November 2015 | $69.83 | $79.38 |
| October 2015 | $67.82 | $77.34 |
| September 2015 | $61.04 | $69.61 |
| August 2015 | $59.36 | $67.96 |
| July 2015 | $61.02 | $69.86 |
| June 2015 | $56.52 | $64.70 |
| May 2015 | $56.85 | $65.08 |
| April 2015 | $57.88 | $66.51 |
| March 2015 | $60.82 | $69.89 |
| February 2015 | $57 | $65.50 |
| January 2015 | $53.20 | $61.37 |
| December 2014 | $53.87 | $62.14 |
| November 2014 | $53.28 | $61.46 |
| October 2014 | $51.67 | $59.82 |
| September 2014 | $48.08 | $55.66 |
| August 2014 | $49.75 | $57.81 |
| July 2014 | $50.21 | $58.35 |
| June 2014 | $51.14 | $59.43 |
| May 2014 | $49.90 | $57.99 |
| April 2014 | $47.28 | $55.16 |
| March 2014 | $47.80 | $55.76 |
| February 2014 | $49.83 | $58.13 |
| January 2014 | $47.64 | $55.78 |
| December 2013 | $50.56 | $59.21 |
| November 2013 | $48.48 | $56.77 |
| October 2013 | $46.47 | $54.61 |
| September 2013 | $43.96 | $51.66 |
| August 2013 | $42.29 | $49.90 |
| July 2013 | $40.94 | $48.30 |
| June 2013 | $39.95 | $47.13 |
| May 2013 | $39.78 | $46.93 |
| April 2013 | $39.16 | $46.40 |
| March 2013 | $39 | $46.21 |
| February 2013 | $36.90 | $43.72 |
| January 2013 | $34.91 | $41.48 |
| December 2012 | $33.04 | $39.26 |
| November 2012 | $32.71 | $38.87 |
| October 2012 | $31.88 | $38 |
| September 2012 | $31.76 | $37.85 |
| August 2012 | $30.92 | $36.96 |
| July 2012 | $29.05 | $34.73 |
| June 2012 | $28.88 | $34.52 |
| May 2012 | $27.61 | $33.01 |
| April 2012 | $28.31 | $33.96 |
| March 2012 | $28.44 | $34.12 |
| February 2012 | $28.12 | $33.74 |
| January 2012 | $28.41 | $34.20 |
| December 2011 | $27.92 | $33.61 |
| November 2011 | $27.59 | $33.21 |
| October 2011 | $26.84 | $32.41 |
| September 2011 | $24 | $28.98 |
| August 2011 | $24.12 | $29.24 |
| July 2011 | $23.88 | $28.95 |
| June 2011 | $24.76 | $30.01 |
| May 2011 | $25.77 | $31.24 |
| April 2011 | $27.93 | $33.97 |
| March 2011 | $27.86 | $33.89 |
| February 2011 | $26.23 | $31.91 |
| January 2011 | $24.22 | $29.56 |
| December 2010 | $23.89 | $29.15 |
| November 2010 | $22.40 | $27.34 |
| October 2010 | $22.18 | $27.16 |
| September 2010 | $20.82 | $25.50 |
| August 2010 | $19.14 | $23.53 |
| July 2010 | $20.66 | $25.40 |
| June 2010 | $19.42 | $23.88 |
| May 2010 | $19.56 | $24.04 |
| April 2010 | $20.68 | $25.52 |
| March 2010 | $19.50 | $24.06 |
| February 2010 | $18.30 | $22.58 |
| January 2010 | $17.72 | $21.96 |
| December 2009 | $18.67 | $23.14 |
| November 2009 | $18.44 | $22.85 |
| October 2009 | $18.55 | $23.07 |
| September 2009 | $18.87 | $23.47 |
| August 2009 | $18.68 | $23.31 |
| July 2009 | $17.20 | $21.47 |
| June 2009 | $16.62 | $20.75 |
| May 2009 | $14.72 | $18.37 |
| April 2009 | $14.37 | $18.02 |
| March 2009 | $13.01 | $16.32 |
| February 2009 | $12.70 | $15.93 |
| January 2009 | $14.12 | $17.80 |
| December 2008 | $15.40 | $19.41 |
| November 2008 | $14.60 | $18.41 |
| October 2008 | $15.01 | $19.01 |
| September 2008 | $16.06 | $20.33 |
| August 2008 | $15.76 | $20.03 |
| July 2008 | $16.99 | $21.59 |
| June 2008 | $17.03 | $21.64 |
| May 2008 | $18.73 | $23.80 |
| April 2008 | $20.61 | $26.28 |
| March 2008 | $19.35 | $24.67 |
| February 2008 | $18.46 | $23.53 |
| January 2008 | $19.22 | $24.58 |
| December 2007 | $19.04 | $24.34 |
| November 2007 | $20.93 | $26.76 |
| October 2007 | $22.80 | $29.22 |
| September 2007 | $20.18 | $25.86 |
| August 2007 | $20.42 | $26.24 |
| July 2007 | $18.70 | $24.02 |
| June 2007 | $20.04 | $25.75 |
| May 2007 | $20.59 | $26.45 |
| April 2007 | $18.44 | $23.75 |
| March 2007 | $18.67 | $24.05 |
| February 2007 | $18.21 | $23.46 |
| January 2007 | $16.52 | $21.34 |
| December 2006 | $16.57 | $21.40 |
| November 2006 | $16.94 | $21.88 |
| October 2006 | $16.83 | $21.79 |
| September 2006 | $16.83 | $21.79 |
| August 2006 | $14.75 | $19.16 |
| July 2006 | $14.54 | $18.88 |
| June 2006 | $15.14 | $19.66 |
| May 2006 | $14.45 | $18.76 |
| April 2006 | $17.24 | $22.45 |
| March 2006 | $17.56 | $22.87 |
| February 2006 | $16.90 | $22.01 |
| January 2006 | $15.68 | $20.47 |
| December 2005 | $14.62 | $19.09 |
| November 2005 | $14.66 | $19.14 |
| October 2005 | $13.74 | $17.98 |
| September 2005 | $14.82 | $19.40 |
| August 2005 | $14.91 | $19.56 |
| July 2005 | $14.68 | $19.26 |
| June 2005 | $13.96 | $18.31 |
| May 2005 | $13.49 | $17.69 |
| April 2005 | $13.07 | $17.19 |
| March 2005 | $13.68 | $17.99 |
| February 2005 | $15.10 | $19.85 |
| January 2005 | $15.77 | $20.79 |
| December 2004 | $15.11 | $19.91 |
| November 2004 | $14.63 | $19.28 |
| October 2004 | $14.12 | $18.64 |
| September 2004 | $14.21 | $18.77 |
| August 2004 | $13.68 | $18.11 |
| July 2004 | $14.54 | $19.25 |
| June 2004 | $15.19 | $20.10 |
| May 2004 | $14.64 | $19.37 |
| April 2004 | $13.80 | $18.30 |
| March 2004 | $14.42 | $19.13 |
| February 2004 | $13.99 | $18.55 |
| January 2004 | $13.74 | $18.26 |
| December 2003 | $15.48 | $20.58 |
| November 2003 | $15.59 | $20.72 |
| October 2003 | $14.89 | $19.83 |
| September 2003 | $13.06 | $17.39 |
| August 2003 | $14 | $18.68 |
| July 2003 | $13.97 | $18.64 |
| June 2003 | $13.34 | $17.79 |
| May 2003 | $11.33 | $15.11 |
| April 2003 | $9.74 | $13 |
| March 2003 | $7.92 | $10.59 |
| February 2003 | $8.60 | $11.50 |
| January 2003 | $9.20 | $12.34 |
| December 2002 | $8.98 | $12.04 |
| November 2002 | $9.68 | $12.98 |
| October 2002 | $7.63 | $10.27 |
| September 2002 | $9.24 | $12.43 |
| August 2002 | $12.10 | $16.32 |
| July 2002 | $10.58 | $14.27 |
| June 2002 | $12.38 | $16.69 |
| May 2002 | $14.64 | $19.74 |
| April 2002 | $17.26 | $23.28 |
| March 2002 | $16.42 | $22.18 |
| February 2002 | $16.07 | $21.70 |
| January 2002 | $16.10 | $21.78 |
| December 2001 | $16.14 | $21.84 |
| November 2001 | $17.66 | $23.89 |
| October 2001 | $18.21 | $24.66 |
| September 2001 | $16.75 | $22.69 |
| August 2001 | $18.88 | $25.60 |
| July 2001 | $20.85 | $28.27 |
| June 2001 | $22.86 | $31 |
| May 2001 | $21.50 | $29.15 |
| April 2001 | $20.77 | $28.19 |
| March 2001 | $17.45 | $23.69 |
| February 2001 | $16.83 | $45.69 |
| January 2001 | $16.79 | $45.62 |
| December 2000 | $22.86 | $62.12 |
| November 2000 | $19.73 | $53.62 |
| October 2000 | $20.22 | $55 |
| September 2000 | $15.94 | $43.38 |
| August 2000 | $16.29 | $44.38 |
| July 2000 | $16.48 | $44.88 |
| June 2000 | $18.40 | $50.12 |
| May 2000 | $15.96 | $43.48 |
| April 2000 | $14.48 | $39.50 |
| March 2000 | $13.52 | $36.88 |
| February 2000 | $12.81 | $69.88 |
| January 2000 | $10.48 | $57.25 |
| December 1999 | $9.83 | $53.69 |
| November 1999 | $7.24 | $39.56 |
| October 1999 | $6.64 | $36.38 |
| September 1999 | $6.75 | $36.94 |
| August 1999 | $5.92 | $32.50 |
| July 1999 | $7.88 | $43.25 |
| June 1999 | $7.15 | $39.25 |
| May 1999 | $6.43 | $35.31 |
| April 1999 | $6 | $33 |
| March 1999 | $6.68 | $36.75 |
| February 1999 | $6.54 | $36 |
| January 1999 | $6.96 | $38.38 |
| December 1998 | $9.02 | $49.75 |
| November 1998 | $9.11 | $50.25 |
| October 1998 | $8.26 | $45.62 |
| September 1998 | $8.65 | $47.75 |
| August 1998 | $7.17 | $39.62 |
| July 1998 | $7.34 | $40.56 |
| June 1998 | $6.22 | $34.38 |
| May 1998 | $5.90 | $32.62 |
| April 1998 | $6.27 | $34.75 |
| March 1998 | $6.50 | $36 |
| February 1998 | $6.23 | $34.50 |
| January 1998 | $6.19 | $34.38 |
| December 1997 | $4.91 | $27.25 |
| November 1997 | $4.55 | $25.25 |
| October 1997 | $4.63 | $25.75 |
| September 1997 | $4.74 | $26.38 |
| August 1997 | $4.48 | $25 |
| July 1997 | $4.75 | $26.50 |
| June 1997 | $4.35 | $24.25 |
| May 1997 | $4.01 | $22.38 |
| April 1997 | $3.40 | $19 |
| March 1997 | $3.98 | $22.25 |
| February 1997 | $3.94 | $33 |
| January 1997 | $4.28 | $35.94 |
| December 1996 | $4.25 | $35.75 |
| November 1996 | $4.52 | $38 |
| October 1996 | $4.80 | $40.38 |
| September 1996 | $3.77 | $31.75 |
| August 1996 | $3.50 | $29.50 |
| July 1996 | $3.67 | $31 |
| June 1996 | $4.03 | $34 |
| May 1996 | $3.90 | $32.88 |
| April 1996 | $3.71 | $31.38 |
| March 1996 | $2.88 | $24.38 |
| February 1996 | $2.64 | $22.38 |
| January 1996 | $2.72 | $23.12 |
| December 1995 | $2.92 | $24.75 |
| November 1995 | $2.84 | $24.12 |
| October 1995 | $2.56 | $21.75 |
| September 1995 | $2.38 | $20.25 |
| August 1995 | $2.14 | $18.25 |
| July 1995 | $1.93 | $16.50 |
| June 1995 | $1.71 | $14.62 |
| May 1995 | $1.32 | $11.25 |
| April 1995 | $1.30 | $11.12 |
| March 1995 | $1.19 | $10.25 |
| February 1995 | $1.22 | $10.50 |
| January 1995 | $1.13 | $9.75 |
| December 1994 | $1.13 | $9.75 |
| November 1994 | $1.17 | $10.12 |
| October 1994 | $0.99 | $8.62 |
| September 1994 | $0.98 | $8.50 |
| August 1994 | $1 | $8.75 |
| July 1994 | $1 | $8.75 |
| June 1994 | $0.92 | $8 |
| May 1994 | $1.02 | $8.88 |
| April 1994 | $0.79 | $6.94 |
| March 1994 | $1.18 | $10.38 |
| February 1994 | $1.30 | $15.25 |
| January 1994 | $1.30 | $15.25 |
| December 1993 | $1.31 | $15.38 |
| November 1993 | $1.32 | $15.50 |
| October 1993 | $1.40 | $16.50 |
| September 1993 | $1.23 | $14.50 |
| August 1993 | $1.19 | $14 |
| July 1993 | $1.08 | $12.75 |
| June 1993 | $1.11 | $13.12 |
| May 1993 | $1.03 | $12.25 |
| April 1993 | $1.03 | $12.25 |
| March 1993 | $1.05 | $12.50 |
| February 1993 | $1.02 | $18.25 |
| January 1993 | $0.98 | $17.50 |
| December 1992 | $1.06 | $19 |
| November 1992 | $0.84 | $15 |
| October 1992 | $0.72 | $13.50 |
| September 1992 | $0.54 | $10 |
| August 1992 | $0.53 | $10 |
| July 1992 | $0.53 | $10 |
| June 1992 | $0.61 | $11.50 |
| May 1992 | $0.68 | $12.75 |
| April 1992 | $0.62 | $11.75 |
| March 1992 | $0.62 | $11.75 |
| February 1992 | $0.53 | $15 |
| January 1992 | $0.57 | $16.25 |
| December 1991 | $0.39 | $11.25 |
| November 1991 | $0.35 | $10 |
| October 1991 | $0.38 | $11 |
| September 1991 | $0.31 | $9 |
| August 1991 | $0.31 | $9 |
| July 1991 | $0.22 | $6.38 |
| June 1991 | $0.20 | $5.88 |
| May 1991 | $0.19 | $5.50 |
| April 1991 | $0.18 | $5.38 |
| March 1991 | $0.15 | $4.50 |
| February 1991 | $0.14 | $4.13 |
| January 1991 | $0.08 | $3 |
| December 1990 | $0.06 | $2.25 |
| November 1990 | $0.06 | $2 |
| October 1990 | $0.06 | $2.13 |
| September 1990 | $0.04 | $1.88 |
| August 1990 | $0.04 | $1.63 |
| July 1990 | $0.04 | $2 |
| June 1990 | $0.06 | $2.88 |
| May 1990 | $0.06 | $2.62 |
| April 1990 | $0.05 | $2.25 |
| March 1990 | $0.04 | $2 |
| February 1990 | $0.05 | $2.25 |
| January 1990 | $0.04 | $1.88 |
| December 1989 | $0.04 | $1.81 |
| November 1989 | $0.04 | $1.69 |
| October 1989 | $0.03 | $1.25 |
| September 1989 | $0.03 | $1.63 |
| August 1989 | $0.04 | $1.75 |
| July 1989 | $0.04 | $1.75 |
| June 1989 | $0.05 | $2.38 |
| May 1989 | $0.06 | $2.69 |
| April 1989 | $0.07 | $3.38 |
| March 1989 | $0.07 | $3.38 |
| February 1989 | $0.07 | $3.50 |
| January 1989 | $0.08 | $3.88 |
| December 1988 | $0.07 | $3.12 |
| November 1988 | $0.06 | $3 |
| October 1988 | $0.08 | $3.63 |
| September 1988 | $0.07 | $3.50 |
| August 1988 | $0.07 | $3.50 |
| July 1988 | $0.09 | $4.25 |
| June 1988 | $0.07 | $3.12 |
| May 1988 | $0.08 | $3.63 |
| April 1988 | $0.08 | $3.88 |
| March 1988 | $0.08 | $3.75 |
| February 1988 | $0.08 | $3.63 |
| January 1988 | $0.06 | $3 |
| December 1987 | $0.07 | $3.12 |
| November 1987 | $0.05 | $2.50 |
| October 1987 | $0.04 | $2.13 |
| September 1987 | $0.07 | $3.50 |
| August 1987 | $0.07 | $3.50 |
| July 1987 | $0.08 | $3.75 |
| June 1987 | $0.09 | $4.25 |
| May 1987 | $0.08 | $4 |
| April 1987 | $0.10 | $5 |
| March 1987 | $0.09 | $4.25 |
| February 1987 | $0.07 | $3.25 |
| January 1987 | $0.06 | $2.88 |
| December 1986 | $0.07 | $3.12 |
| November 1986 | $0.08 | $3.63 |
| October 1986 | $0.09 | $4.38 |
| September 1986 | $0.07 | $3.50 |
| August 1986 | $0.08 | $4 |
| July 1986 | $0.08 | $4 |
| June 1986 | $0.08 | $3.63 |
| May 1986 | $0.10 | $5 |
| April 1986 | $0.14 | $6.50 |
| March 1986 | $0.15 | $7.25 |
| February 1986 | $0.15 | $7 |
| January 1986 | $0.13 | $6.13 |
| December 1985 | $0.13 | $6.13 |
| November 1985 | $0.13 | $6.38 |
JKHY
List: Champions
Price: $150.32
52 week price:
Dividend Yield: 1.63%
5-year range yield:
Forward Dividend Yield: 1.62%
Payout Ratio: 42.07%
Payout Ratio Range:
Dividend Per Share: 2.44 USD
Earnings Per Share: 7.16 USD
P/E Ratio: 20.37
Exchange: NMS
Sector: Technology
Industry: Information Technology Services
Country: United States
Volume: 378500
Ebitda: 132.4 millionMarket Capitalization: 10.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: 7.83%
DGR5: 7.49%
DGR10: 9.78%
DGR20: 14.46%