Jack Henry & Associates, Inc. - Price History

Monthly price history for JKHY (Jack Henry & Associates, Inc.)

DateAdjusted priceReal price
March 2024 173.21 USD 173.21 USD
February 2024 173.70 USD 173.70 USD
January 2024 165.83 USD 165.83 USD
December 2023 163.41 USD 163.41 USD
November 2023 158.69 USD 158.69 USD
October 2023 140.52 USD 140.99 USD
September 2023 150.64 USD 151.14 USD
August 2023 155.73 USD 156.78 USD
July 2023 166.45 USD 167.57 USD
June 2023 166.21 USD 167.33 USD
May 2023 151.87 USD 152.89 USD
April 2023 161.67 USD 163.34 USD
March 2023 149.18 USD 150.72 USD
February 2023 162.05 USD 164.24 USD
January 2023 177.68 USD 180.09 USD
December 2022 173.21 USD 175.56 USD
November 2022 186.82 USD 189.35 USD
October 2022 195.88 USD 199.06 USD
September 2022 179.36 USD 182.27 USD
August 2022 188.66 USD 192.20 USD
July 2022 203.94 USD 207.77 USD
June 2022 176.71 USD 180.02 USD
May 2022 184.66 USD 188.12 USD
April 2022 185.59 USD 189.58 USD
March 2022 192.91 USD 197.05 USD
February 2022 172.62 USD 176.80 USD
January 2022 163.85 USD 167.81 USD
December 2021 163.05 USD 166.99 USD
November 2021 147.59 USD 151.63 USD
October 2021 162.04 USD 166.48 USD
September 2021 159.69 USD 164.06 USD
August 2021 171.22 USD 176.38 USD
July 2021 169.00 USD 174.09 USD
June 2021 158.73 USD 163.51 USD
May 2021 149.64 USD 154.15 USD
April 2021 157.60 USD 162.83 USD
March 2021 146.85 USD 151.72 USD
February 2021 143.23 USD 148.44 USD
January 2021 139.71 USD 144.79 USD
December 2020 156.30 USD 161.99 USD
November 2020 154.80 USD 160.86 USD
October 2020 142.66 USD 148.25 USD
September 2020 156.46 USD 162.59 USD
August 2020 158.75 USD 165.42 USD
July 2020 171.11 USD 178.30 USD
June 2020 176.61 USD 184.03 USD
May 2020 173.57 USD 180.86 USD
April 2020 156.59 USD 163.55 USD
March 2020 148.63 USD 155.24 USD
February 2020 145.28 USD 151.74 USD
January 2020 142.78 USD 149.54 USD
December 2019 139.08 USD 145.67 USD
November 2019 145.07 USD 151.94 USD
October 2019 134.80 USD 141.56 USD
September 2019 139.00 USD 145.97 USD
August 2019 137.67 USD 144.96 USD
July 2019 132.67 USD 139.70 USD
June 2019 127.18 USD 133.92 USD
May 2019 124.62 USD 131.22 USD
April 2019 141.15 USD 149.06 USD
March 2019 131.38 USD 138.74 USD
February 2019 125.59 USD 132.63 USD
January 2019 126.08 USD 133.55 USD
December 2018 119.44 USD 126.52 USD
November 2018 131.89 USD 139.70 USD
October 2018 141.07 USD 149.83 USD
September 2018 150.72 USD 160.08 USD
August 2018 148.84 USD 158.44 USD
July 2018 126.53 USD 134.70 USD
June 2018 122.46 USD 130.36 USD
May 2018 117.48 USD 125.06 USD
April 2018 111.90 USD 119.48 USD
March 2018 113.27 USD 120.95 USD
February 2018 109.86 USD 117.30 USD
January 2018 116.39 USD 124.66 USD
December 2017 109.20 USD 116.96 USD
November 2017 107.67 USD 115.32 USD
October 2017 102.55 USD 110.13 USD
September 2017 95.71 USD 102.79 USD
August 2017 95.68 USD 103.07 USD
July 2017 99.62 USD 107.32 USD
June 2017 96.42 USD 103.87 USD
May 2017 98.59 USD 106.21 USD
April 2017 89.69 USD 96.92 USD
March 2017 86.16 USD 93.10 USD
February 2017 86.78 USD 93.77 USD
January 2017 82.81 USD 89.78 USD
December 2016 81.89 USD 88.78 USD
November 2016 79.73 USD 86.44 USD
October 2016 74.50 USD 81.02 USD
September 2016 78.66 USD 85.55 USD
August 2016 79.99 USD 87.27 USD
July 2016 81.80 USD 89.25 USD
June 2016 79.99 USD 87.27 USD
May 2016 77.39 USD 84.43 USD
April 2016 74.02 USD 81.03 USD
March 2016 77.25 USD 84.57 USD
February 2016 75.12 USD 82.24 USD
January 2016 73.91 USD 81.18 USD
December 2015 71.07 USD 78.06 USD
November 2015 72.27 USD 79.38 USD
October 2015 70.19 USD 77.34 USD
September 2015 63.17 USD 69.61 USD
August 2015 61.44 USD 67.96 USD
July 2015 63.16 USD 69.86 USD
June 2015 58.49 USD 64.70 USD
May 2015 58.84 USD 65.08 USD
April 2015 59.90 USD 66.51 USD
March 2015 62.94 USD 69.89 USD
February 2015 58.99 USD 65.50 USD
January 2015 55.06 USD 61.37 USD
December 2014 55.75 USD 62.14 USD
November 2014 55.14 USD 61.46 USD
October 2014 53.48 USD 59.82 USD
September 2014 49.76 USD 55.66 USD
August 2014 51.49 USD 57.81 USD
July 2014 51.97 USD 58.35 USD
June 2014 52.93 USD 59.43 USD
May 2014 51.65 USD 57.99 USD
April 2014 48.94 USD 55.16 USD
March 2014 49.47 USD 55.76 USD
February 2014 51.57 USD 58.13 USD
January 2014 49.30 USD 55.78 USD
December 2013 52.33 USD 59.21 USD
November 2013 50.18 USD 56.77 USD
October 2013 48.10 USD 54.61 USD
September 2013 45.50 USD 51.66 USD
August 2013 43.77 USD 49.90 USD
July 2013 42.37 USD 48.30 USD
June 2013 41.34 USD 47.13 USD
May 2013 41.17 USD 46.93 USD
April 2013 40.53 USD 46.40 USD
March 2013 40.37 USD 46.21 USD
February 2013 38.19 USD 43.72 USD
January 2013 36.13 USD 41.48 USD
December 2012 34.19 USD 39.26 USD
November 2012 33.85 USD 38.87 USD
October 2012 33.00 USD 38.00 USD
September 2012 32.87 USD 37.85 USD
August 2012 32.00 USD 36.96 USD
July 2012 30.07 USD 34.73 USD
June 2012 29.88 USD 34.52 USD
May 2012 28.58 USD 33.01 USD
April 2012 29.30 USD 33.96 USD
March 2012 29.44 USD 34.12 USD
February 2012 29.11 USD 33.74 USD
January 2012 29.41 USD 34.20 USD
December 2011 28.90 USD 33.61 USD
November 2011 28.55 USD 33.21 USD
October 2011 27.77 USD 32.41 USD
September 2011 24.84 USD 28.98 USD
August 2011 24.96 USD 29.24 USD
July 2011 24.72 USD 28.95 USD
June 2011 25.62 USD 30.01 USD
May 2011 26.67 USD 31.24 USD
April 2011 28.90 USD 33.97 USD
March 2011 28.84 USD 33.89 USD
February 2011 27.15 USD 31.91 USD
January 2011 25.07 USD 29.56 USD
December 2010 24.72 USD 29.15 USD
November 2010 23.19 USD 27.34 USD
October 2010 22.96 USD 27.16 USD
September 2010 21.55 USD 25.50 USD
August 2010 19.81 USD 23.53 USD
July 2010 21.38 USD 25.40 USD
June 2010 20.10 USD 23.88 USD
May 2010 20.24 USD 24.04 USD
April 2010 21.41 USD 25.52 USD
March 2010 20.18 USD 24.06 USD
February 2010 18.94 USD 22.58 USD
January 2010 18.34 USD 21.96 USD
December 2009 19.33 USD 23.14 USD
November 2009 19.09 USD 22.85 USD
October 2009 19.20 USD 23.07 USD
September 2009 19.53 USD 23.47 USD
August 2009 19.33 USD 23.31 USD
July 2009 17.80 USD 21.47 USD
June 2009 17.21 USD 20.75 USD
May 2009 15.23 USD 18.37 USD
April 2009 14.87 USD 18.02 USD
March 2009 13.47 USD 16.32 USD
February 2009 13.15 USD 15.93 USD
January 2009 14.61 USD 17.80 USD
December 2008 15.93 USD 19.41 USD
November 2008 15.11 USD 18.41 USD
October 2008 15.54 USD 19.01 USD
September 2008 16.62 USD 20.33 USD
August 2008 16.31 USD 20.03 USD
July 2008 17.58 USD 21.59 USD
June 2008 17.62 USD 21.64 USD
May 2008 19.38 USD 23.80 USD
April 2008 21.33 USD 26.28 USD
March 2008 20.03 USD 24.67 USD
February 2008 19.10 USD 23.53 USD
January 2008 19.90 USD 24.58 USD
December 2007 19.70 USD 24.34 USD
November 2007 21.66 USD 26.76 USD
October 2007 23.60 USD 29.22 USD
September 2007 20.88 USD 25.86 USD
August 2007 21.14 USD 26.24 USD
July 2007 19.35 USD 24.02 USD
June 2007 20.74 USD 25.75 USD
May 2007 21.31 USD 26.45 USD
April 2007 19.08 USD 23.75 USD
March 2007 19.32 USD 24.05 USD
February 2007 18.85 USD 23.46 USD
January 2007 17.10 USD 21.34 USD
December 2006 17.15 USD 21.40 USD
November 2006 17.53 USD 21.88 USD
October 2006 17.42 USD 21.79 USD
September 2006 17.42 USD 21.79 USD
August 2006 15.27 USD 19.16 USD
July 2006 15.05 USD 18.88 USD
June 2006 15.67 USD 19.66 USD
May 2006 14.95 USD 18.76 USD
April 2006 17.84 USD 22.45 USD
March 2006 18.18 USD 22.87 USD
February 2006 17.49 USD 22.01 USD
January 2006 16.23 USD 20.47 USD
December 2005 15.13 USD 19.09 USD
November 2005 15.17 USD 19.14 USD
October 2005 14.22 USD 17.98 USD
September 2005 15.34 USD 19.40 USD
August 2005 15.43 USD 19.56 USD
July 2005 15.20 USD 19.26 USD
June 2005 14.45 USD 18.31 USD
May 2005 13.96 USD 17.69 USD
April 2005 13.53 USD 17.19 USD
March 2005 14.16 USD 17.99 USD
February 2005 15.62 USD 19.85 USD
January 2005 16.33 USD 20.79 USD
December 2004 15.63 USD 19.91 USD
November 2004 15.14 USD 19.28 USD
October 2004 14.61 USD 18.64 USD
September 2004 14.71 USD 18.77 USD
August 2004 14.16 USD 18.11 USD
July 2004 15.05 USD 19.25 USD
June 2004 15.72 USD 20.10 USD
May 2004 15.15 USD 19.37 USD
April 2004 14.28 USD 18.30 USD
March 2004 14.93 USD 19.13 USD
February 2004 14.48 USD 18.55 USD
January 2004 14.22 USD 18.26 USD
December 2003 16.02 USD 20.58 USD
November 2003 16.13 USD 20.72 USD
October 2003 15.41 USD 19.83 USD
September 2003 13.52 USD 17.39 USD
August 2003 14.49 USD 18.68 USD
July 2003 14.46 USD 18.64 USD
June 2003 13.80 USD 17.79 USD
May 2003 11.72 USD 15.11 USD
April 2003 10.09 USD 13.00 USD
March 2003 8.19 USD 10.59 USD
February 2003 8.90 USD 11.50 USD
January 2003 9.52 USD 12.34 USD
December 2002 9.29 USD 12.04 USD
November 2002 10.01 USD 12.98 USD
October 2002 7.91 USD 10.28 USD
September 2002 9.56 USD 12.43 USD
August 2002 12.53 USD 16.32 USD
July 2002 10.95 USD 14.27 USD
June 2002 12.81 USD 16.69 USD
May 2002 15.15 USD 19.74 USD
April 2002 17.87 USD 23.28 USD
March 2002 17.00 USD 22.18 USD
February 2002 16.63 USD 21.70 USD
January 2002 16.66 USD 21.78 USD
December 2001 16.71 USD 21.84 USD
November 2001 18.28 USD 23.89 USD
October 2001 18.84 USD 24.66 USD
September 2001 17.34 USD 22.69 USD
August 2001 19.54 USD 25.60 USD
July 2001 21.58 USD 28.27 USD
June 2001 23.66 USD 31.00 USD
May 2001 22.25 USD 29.15 USD
April 2001 21.49 USD 28.19 USD
March 2001 18.06 USD 23.69 USD
February 2001 17.42 USD 45.69 USD
January 2001 17.37 USD 45.63 USD
December 2000 23.66 USD 62.13 USD
November 2000 20.42 USD 53.63 USD
October 2000 20.92 USD 55.00 USD
September 2000 16.50 USD 43.38 USD
August 2000 16.86 USD 44.38 USD
July 2000 17.05 USD 44.88 USD
June 2000 19.05 USD 50.13 USD
May 2000 16.52 USD 43.48 USD
April 2000 14.99 USD 39.50 USD
March 2000 13.99 USD 36.88 USD
February 2000 13.26 USD 69.88 USD
January 2000 10.85 USD 57.25 USD
December 1999 10.17 USD 53.69 USD
November 1999 7.49 USD 39.56 USD
October 1999 6.88 USD 36.38 USD
September 1999 6.98 USD 36.94 USD
August 1999 6.13 USD 32.50 USD
July 1999 8.16 USD 43.25 USD
June 1999 7.40 USD 39.25 USD
May 1999 6.66 USD 35.31 USD
April 1999 6.21 USD 33.00 USD
March 1999 6.91 USD 36.75 USD
February 1999 6.77 USD 36.00 USD
January 1999 7.20 USD 38.38 USD
December 1998 9.34 USD 49.75 USD
November 1998 9.43 USD 50.25 USD
October 1998 8.55 USD 45.63 USD
September 1998 8.95 USD 47.75 USD
August 1998 7.42 USD 39.63 USD
July 1998 7.59 USD 40.56 USD
June 1998 6.43 USD 34.38 USD
May 1998 6.11 USD 32.63 USD
April 1998 6.49 USD 34.75 USD
March 1998 6.73 USD 36.00 USD
February 1998 6.45 USD 34.50 USD
January 1998 6.41 USD 34.38 USD
December 1997 5.08 USD 27.25 USD
November 1997 4.71 USD 25.25 USD
October 1997 4.79 USD 25.75 USD
September 1997 4.91 USD 26.38 USD
August 1997 4.64 USD 25.00 USD
July 1997 4.92 USD 26.50 USD
June 1997 4.50 USD 24.25 USD
May 1997 4.15 USD 22.38 USD
April 1997 3.52 USD 19.00 USD
March 1997 4.12 USD 22.25 USD
February 1997 4.07 USD 33.00 USD
January 1997 4.43 USD 35.94 USD
December 1996 4.40 USD 35.75 USD
November 1996 4.68 USD 38.00 USD
October 1996 4.96 USD 40.38 USD
September 1996 3.90 USD 31.75 USD
August 1996 3.62 USD 29.50 USD
July 1996 3.80 USD 31.00 USD
June 1996 4.17 USD 34.00 USD
May 1996 4.03 USD 32.88 USD
April 1996 3.84 USD 31.38 USD
March 1996 2.98 USD 24.38 USD
February 1996 2.74 USD 22.38 USD
January 1996 2.82 USD 23.13 USD
December 1995 3.02 USD 24.75 USD
November 1995 2.94 USD 24.13 USD
October 1995 2.65 USD 21.75 USD
September 1995 2.46 USD 20.25 USD
August 1995 2.21 USD 18.25 USD
July 1995 2.00 USD 16.50 USD
June 1995 1.77 USD 14.63 USD
May 1995 1.36 USD 11.25 USD
April 1995 1.34 USD 11.13 USD
March 1995 1.24 USD 10.25 USD
February 1995 1.27 USD 10.50 USD
January 1995 1.17 USD 9.75 USD
December 1994 1.17 USD 9.75 USD
November 1994 1.22 USD 10.13 USD
October 1994 1.03 USD 8.63 USD
September 1994 1.01 USD 8.50 USD
August 1994 1.04 USD 8.75 USD
July 1994 1.04 USD 8.75 USD
June 1994 0.95 USD 8.00 USD
May 1994 1.05 USD 8.88 USD
April 1994 0.82 USD 6.94 USD
March 1994 1.22 USD 10.38 USD
February 1994 1.35 USD 15.25 USD
January 1994 1.34 USD 15.25 USD
December 1993 1.35 USD 15.38 USD
November 1993 1.36 USD 15.50 USD
October 1993 1.45 USD 16.50 USD
September 1993 1.27 USD 14.50 USD
August 1993 1.23 USD 14.00 USD
July 1993 1.11 USD 12.75 USD
June 1993 1.15 USD 13.13 USD
May 1993 1.07 USD 12.25 USD
April 1993 1.06 USD 12.25 USD
March 1993 1.09 USD 12.50 USD
February 1993 1.06 USD 18.25 USD
January 1993 1.01 USD 17.50 USD
December 1992 1.10 USD 19.00 USD
November 1992 0.87 USD 15.00 USD
October 1992 0.77 USD 13.50 USD
September 1992 0.57 USD 10.00 USD
August 1992 0.57 USD 10.00 USD
July 1992 0.57 USD 10.00 USD
June 1992 0.65 USD 11.50 USD
May 1992 0.73 USD 12.75 USD
April 1992 0.66 USD 11.75 USD
March 1992 0.66 USD 11.75 USD
February 1992 0.57 USD 15.00 USD
January 1992 0.61 USD 16.25 USD
December 1991 0.42 USD 11.25 USD
November 1991 0.37 USD 10.00 USD
October 1991 0.41 USD 11.00 USD
September 1991 0.33 USD 9.00 USD
August 1991 0.33 USD 9.00 USD
July 1991 0.23 USD 6.37 USD
June 1991 0.22 USD 5.88 USD
May 1991 0.20 USD 5.50 USD
April 1991 0.19 USD 5.38 USD
March 1991 0.16 USD 4.50 USD
February 1991 0.15 USD 4.13 USD
January 1991 0.11 USD 3.00 USD
December 1990 0.08 USD 2.25 USD
November 1990 0.07 USD 2.00 USD
October 1990 0.08 USD 2.13 USD
September 1990 0.07 USD 1.88 USD
August 1990 0.06 USD 1.63 USD
July 1990 0.07 USD 2.00 USD
June 1990 0.10 USD 2.88 USD
May 1990 0.10 USD 2.63 USD
April 1990 0.08 USD 2.25 USD
March 1990 0.07 USD 2.00 USD
February 1990 0.08 USD 2.25 USD
January 1990 0.07 USD 1.88 USD
December 1989 0.07 USD 1.81 USD
November 1989 0.06 USD 1.69 USD
October 1989 0.05 USD 1.25 USD
September 1989 0.06 USD 1.63 USD
August 1989 0.06 USD 1.75 USD
July 1989 0.06 USD 1.75 USD
June 1989 0.09 USD 2.38 USD
May 1989 0.10 USD 2.69 USD
April 1989 0.12 USD 3.38 USD
March 1989 0.12 USD 3.38 USD
February 1989 0.13 USD 3.50 USD
January 1989 0.14 USD 3.88 USD
December 1988 0.11 USD 3.13 USD
November 1988 0.11 USD 3.00 USD
October 1988 0.13 USD 3.63 USD
September 1988 0.13 USD 3.50 USD
August 1988 0.13 USD 3.50 USD
July 1988 0.15 USD 4.25 USD
June 1988 0.11 USD 3.13 USD
May 1988 0.13 USD 3.63 USD
April 1988 0.14 USD 3.88 USD
March 1988 0.14 USD 3.75 USD
February 1988 0.13 USD 3.63 USD
January 1988 0.11 USD 3.00 USD
December 1987 0.11 USD 3.13 USD
November 1987 0.09 USD 2.50 USD
October 1987 0.08 USD 2.13 USD
September 1987 0.13 USD 3.50 USD
August 1987 0.13 USD 3.50 USD
July 1987 0.14 USD 3.75 USD
June 1987 0.15 USD 4.25 USD
May 1987 0.14 USD 4.00 USD
April 1987 0.18 USD 5.00 USD
March 1987 0.15 USD 4.25 USD
February 1987 0.12 USD 3.25 USD
January 1987 0.10 USD 2.88 USD
December 1986 0.11 USD 3.13 USD
November 1986 0.13 USD 3.63 USD
October 1986 0.16 USD 4.38 USD
September 1986 0.13 USD 3.50 USD
August 1986 0.14 USD 4.00 USD
July 1986 0.14 USD 4.00 USD
June 1986 0.13 USD 3.63 USD
May 1986 0.18 USD 5.00 USD
April 1986 0.23 USD 6.50 USD
March 1986 0.26 USD 7.25 USD
February 1986 0.25 USD 7.00 USD
January 1986 0.22 USD 6.19 USD
December 1985 0.22 USD 6.19 USD
November 1985 0.23 USD 6.44 USD

JKHY

List: Champions

Price: 173.21USD

52 week price:
135.69
182.25

Dividend Yield: 1.28%

5-year range yield:
0.97%
1.40%

Forward Dividend Yield: 1.28%

Payout Ratio: 44.35%

Payout Ratio Range:
5.39%
47.42%

Dividend Per Share: 2.20 USD

Earnings Per Share: 4.96 USD

P/E Ratio: 33.40

Exchange: NMS

Sector: Technology

Industry: Information Technology Services

Volume: 378500

Ebitda: 132.4 million

Market Capitalization: 12.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 35

DGR3: 6.14%

DGR5: 6.58%

DGR10: 10.35%

DGR20: 11.24%

Links: