Jack Henry & Associates, Inc. - Price History
Monthly price history for JKHY (Jack Henry & Associates, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $162.51 | $162.51 |
| April 2024 | $162.69 | $162.69 |
| March 2024 | $173.73 | $173.73 |
| February 2024 | $173.22 | $173.77 |
| January 2024 | $165.31 | $165.83 |
| December 2023 | $162.89 | $163.41 |
| November 2023 | $158.19 | $158.69 |
| October 2023 | $140.08 | $140.99 |
| September 2023 | $150.16 | $151.14 |
| August 2023 | $155.24 | $156.78 |
| July 2023 | $165.92 | $167.57 |
| June 2023 | $165.68 | $167.33 |
| May 2023 | $151.39 | $152.89 |
| April 2023 | $161.16 | $163.34 |
| March 2023 | $148.71 | $150.72 |
| February 2023 | $161.53 | $164.24 |
| January 2023 | $177.12 | $180.09 |
| December 2022 | $172.67 | $175.56 |
| November 2022 | $186.23 | $189.35 |
| October 2022 | $195.26 | $199.06 |
| September 2022 | $178.79 | $182.27 |
| August 2022 | $188.06 | $192.20 |
| July 2022 | $203.30 | $207.77 |
| June 2022 | $176.15 | $180.02 |
| May 2022 | $184.07 | $188.12 |
| April 2022 | $185.01 | $189.58 |
| March 2022 | $192.30 | $197.05 |
| February 2022 | $172.08 | $176.80 |
| January 2022 | $163.33 | $167.81 |
| December 2021 | $162.53 | $166.99 |
| November 2021 | $147.12 | $151.63 |
| October 2021 | $161.53 | $166.48 |
| September 2021 | $159.18 | $164.06 |
| August 2021 | $170.68 | $176.38 |
| July 2021 | $168.47 | $174.09 |
| June 2021 | $158.23 | $163.51 |
| May 2021 | $149.17 | $154.15 |
| April 2021 | $157.11 | $162.83 |
| March 2021 | $146.39 | $151.72 |
| February 2021 | $142.78 | $148.44 |
| January 2021 | $139.26 | $144.79 |
| December 2020 | $155.81 | $161.99 |
| November 2020 | $154.31 | $160.86 |
| October 2020 | $142.21 | $148.25 |
| September 2020 | $155.97 | $162.59 |
| August 2020 | $158.25 | $165.42 |
| July 2020 | $170.57 | $178.30 |
| June 2020 | $176.06 | $184.03 |
| May 2020 | $173.02 | $180.86 |
| April 2020 | $156.09 | $163.55 |
| March 2020 | $148.16 | $155.24 |
| February 2020 | $144.82 | $151.74 |
| January 2020 | $142.32 | $149.54 |
| December 2019 | $138.64 | $145.67 |
| November 2019 | $144.61 | $151.94 |
| October 2019 | $134.38 | $141.56 |
| September 2019 | $138.56 | $145.97 |
| August 2019 | $137.23 | $144.96 |
| July 2019 | $132.25 | $139.70 |
| June 2019 | $126.78 | $133.92 |
| May 2019 | $124.23 | $131.22 |
| April 2019 | $140.70 | $149.06 |
| March 2019 | $130.96 | $138.74 |
| February 2019 | $125.19 | $132.63 |
| January 2019 | $125.68 | $133.55 |
| December 2018 | $119.07 | $126.52 |
| November 2018 | $131.47 | $139.70 |
| October 2018 | $140.63 | $149.83 |
| September 2018 | $150.25 | $160.08 |
| August 2018 | $148.36 | $158.44 |
| July 2018 | $126.14 | $134.70 |
| June 2018 | $122.07 | $130.36 |
| May 2018 | $117.11 | $125.06 |
| April 2018 | $111.54 | $119.48 |
| March 2018 | $112.92 | $120.95 |
| February 2018 | $109.51 | $117.30 |
| January 2018 | $116.02 | $124.66 |
| December 2017 | $108.85 | $116.96 |
| November 2017 | $107.33 | $115.32 |
| October 2017 | $102.22 | $110.13 |
| September 2017 | $95.41 | $102.79 |
| August 2017 | $95.38 | $103.07 |
| July 2017 | $99.31 | $107.32 |
| June 2017 | $96.12 | $103.87 |
| May 2017 | $98.28 | $106.21 |
| April 2017 | $89.41 | $96.92 |
| March 2017 | $85.88 | $93.10 |
| February 2017 | $86.50 | $93.77 |
| January 2017 | $82.55 | $89.78 |
| December 2016 | $81.63 | $88.78 |
| November 2016 | $79.48 | $86.44 |
| October 2016 | $74.26 | $81.02 |
| September 2016 | $78.41 | $85.55 |
| August 2016 | $79.74 | $87.27 |
| July 2016 | $81.54 | $89.25 |
| June 2016 | $79.74 | $87.27 |
| May 2016 | $77.14 | $84.43 |
| April 2016 | $73.78 | $81.03 |
| March 2016 | $77.01 | $84.57 |
| February 2016 | $74.89 | $82.24 |
| January 2016 | $73.67 | $81.18 |
| December 2015 | $70.84 | $78.06 |
| November 2015 | $72.04 | $79.38 |
| October 2015 | $69.96 | $77.34 |
| September 2015 | $62.97 | $69.61 |
| August 2015 | $61.24 | $67.96 |
| July 2015 | $62.96 | $69.86 |
| June 2015 | $58.31 | $64.70 |
| May 2015 | $58.65 | $65.08 |
| April 2015 | $59.71 | $66.51 |
| March 2015 | $62.74 | $69.89 |
| February 2015 | $58.80 | $65.50 |
| January 2015 | $54.89 | $61.37 |
| December 2014 | $55.58 | $62.14 |
| November 2014 | $54.97 | $61.46 |
| October 2014 | $53.31 | $59.82 |
| September 2014 | $49.60 | $55.66 |
| August 2014 | $51.32 | $57.81 |
| July 2014 | $51.80 | $58.35 |
| June 2014 | $52.76 | $59.43 |
| May 2014 | $51.48 | $57.99 |
| April 2014 | $48.78 | $55.16 |
| March 2014 | $49.31 | $55.76 |
| February 2014 | $51.41 | $58.13 |
| January 2014 | $49.14 | $55.78 |
| December 2013 | $52.17 | $59.21 |
| November 2013 | $50.02 | $56.77 |
| October 2013 | $47.95 | $54.61 |
| September 2013 | $45.36 | $51.66 |
| August 2013 | $43.64 | $49.90 |
| July 2013 | $42.24 | $48.30 |
| June 2013 | $41.21 | $47.13 |
| May 2013 | $41.04 | $46.93 |
| April 2013 | $40.40 | $46.40 |
| March 2013 | $40.24 | $46.21 |
| February 2013 | $38.07 | $43.72 |
| January 2013 | $36.01 | $41.48 |
| December 2012 | $34.08 | $39.26 |
| November 2012 | $33.75 | $38.87 |
| October 2012 | $32.89 | $38 |
| September 2012 | $32.76 | $37.85 |
| August 2012 | $31.90 | $36.96 |
| July 2012 | $29.97 | $34.73 |
| June 2012 | $29.79 | $34.52 |
| May 2012 | $28.49 | $33.01 |
| April 2012 | $29.20 | $33.96 |
| March 2012 | $29.34 | $34.12 |
| February 2012 | $29.02 | $33.74 |
| January 2012 | $29.31 | $34.20 |
| December 2011 | $28.81 | $33.61 |
| November 2011 | $28.46 | $33.21 |
| October 2011 | $27.69 | $32.41 |
| September 2011 | $24.76 | $28.98 |
| August 2011 | $24.88 | $29.24 |
| July 2011 | $24.64 | $28.95 |
| June 2011 | $25.54 | $30.01 |
| May 2011 | $26.59 | $31.24 |
| April 2011 | $28.81 | $33.97 |
| March 2011 | $28.74 | $33.89 |
| February 2011 | $27.07 | $31.91 |
| January 2011 | $24.99 | $29.56 |
| December 2010 | $24.64 | $29.15 |
| November 2010 | $23.11 | $27.34 |
| October 2010 | $22.88 | $27.16 |
| September 2010 | $21.48 | $25.50 |
| August 2010 | $19.75 | $23.53 |
| July 2010 | $21.32 | $25.40 |
| June 2010 | $20.04 | $23.88 |
| May 2010 | $20.18 | $24.04 |
| April 2010 | $21.34 | $25.52 |
| March 2010 | $20.12 | $24.06 |
| February 2010 | $18.88 | $22.58 |
| January 2010 | $18.28 | $21.96 |
| December 2009 | $19.27 | $23.14 |
| November 2009 | $19.02 | $22.85 |
| October 2009 | $19.14 | $23.07 |
| September 2009 | $19.47 | $23.47 |
| August 2009 | $19.27 | $23.31 |
| July 2009 | $17.75 | $21.47 |
| June 2009 | $17.15 | $20.75 |
| May 2009 | $15.18 | $18.37 |
| April 2009 | $14.82 | $18.02 |
| March 2009 | $13.42 | $16.32 |
| February 2009 | $13.10 | $15.93 |
| January 2009 | $14.56 | $17.80 |
| December 2008 | $15.88 | $19.41 |
| November 2008 | $15.06 | $18.41 |
| October 2008 | $15.49 | $19.01 |
| September 2008 | $16.57 | $20.33 |
| August 2008 | $16.26 | $20.03 |
| July 2008 | $17.53 | $21.59 |
| June 2008 | $17.57 | $21.64 |
| May 2008 | $19.32 | $23.80 |
| April 2008 | $21.27 | $26.28 |
| March 2008 | $19.96 | $24.67 |
| February 2008 | $19.04 | $23.53 |
| January 2008 | $19.83 | $24.58 |
| December 2007 | $19.64 | $24.34 |
| November 2007 | $21.59 | $26.76 |
| October 2007 | $23.52 | $29.22 |
| September 2007 | $20.82 | $25.86 |
| August 2007 | $21.07 | $26.24 |
| July 2007 | $19.29 | $24.02 |
| June 2007 | $20.68 | $25.75 |
| May 2007 | $21.24 | $26.45 |
| April 2007 | $19.02 | $23.75 |
| March 2007 | $19.26 | $24.05 |
| February 2007 | $18.79 | $23.46 |
| January 2007 | $17.04 | $21.34 |
| December 2006 | $17.09 | $21.40 |
| November 2006 | $17.48 | $21.88 |
| October 2006 | $17.36 | $21.79 |
| September 2006 | $17.36 | $21.79 |
| August 2006 | $15.22 | $19.16 |
| July 2006 | $15 | $18.88 |
| June 2006 | $15.62 | $19.66 |
| May 2006 | $14.90 | $18.76 |
| April 2006 | $17.79 | $22.45 |
| March 2006 | $18.12 | $22.87 |
| February 2006 | $17.44 | $22.01 |
| January 2006 | $16.18 | $20.47 |
| December 2005 | $15.08 | $19.09 |
| November 2005 | $15.12 | $19.14 |
| October 2005 | $14.17 | $17.98 |
| September 2005 | $15.29 | $19.40 |
| August 2005 | $15.38 | $19.56 |
| July 2005 | $15.15 | $19.26 |
| June 2005 | $14.40 | $18.31 |
| May 2005 | $13.91 | $17.69 |
| April 2005 | $13.49 | $17.19 |
| March 2005 | $14.11 | $17.99 |
| February 2005 | $15.57 | $19.85 |
| January 2005 | $16.27 | $20.79 |
| December 2004 | $15.58 | $19.91 |
| November 2004 | $15.09 | $19.28 |
| October 2004 | $14.56 | $18.64 |
| September 2004 | $14.66 | $18.77 |
| August 2004 | $14.12 | $18.11 |
| July 2004 | $15.01 | $19.25 |
| June 2004 | $15.67 | $20.10 |
| May 2004 | $15.10 | $19.37 |
| April 2004 | $14.24 | $18.30 |
| March 2004 | $14.88 | $19.13 |
| February 2004 | $14.43 | $18.55 |
| January 2004 | $14.17 | $18.26 |
| December 2003 | $15.97 | $20.58 |
| November 2003 | $16.08 | $20.72 |
| October 2003 | $15.36 | $19.83 |
| September 2003 | $13.47 | $17.39 |
| August 2003 | $14.45 | $18.68 |
| July 2003 | $14.42 | $18.64 |
| June 2003 | $13.76 | $17.79 |
| May 2003 | $11.69 | $15.11 |
| April 2003 | $10.05 | $13 |
| March 2003 | $8.17 | $10.59 |
| February 2003 | $8.87 | $11.50 |
| January 2003 | $9.49 | $12.34 |
| December 2002 | $9.26 | $12.04 |
| November 2002 | $9.98 | $12.98 |
| October 2002 | $7.88 | $10.28 |
| September 2002 | $9.53 | $12.43 |
| August 2002 | $12.49 | $16.32 |
| July 2002 | $10.92 | $14.27 |
| June 2002 | $12.77 | $16.69 |
| May 2002 | $15.10 | $19.74 |
| April 2002 | $17.81 | $23.28 |
| March 2002 | $16.94 | $22.18 |
| February 2002 | $16.58 | $21.70 |
| January 2002 | $16.61 | $21.78 |
| December 2001 | $16.66 | $21.84 |
| November 2001 | $18.22 | $23.89 |
| October 2001 | $18.78 | $24.66 |
| September 2001 | $17.28 | $22.69 |
| August 2001 | $19.48 | $25.60 |
| July 2001 | $21.51 | $28.27 |
| June 2001 | $23.59 | $31 |
| May 2001 | $22.18 | $29.15 |
| April 2001 | $21.43 | $28.19 |
| March 2001 | $18 | $23.69 |
| February 2001 | $17.36 | $45.69 |
| January 2001 | $17.32 | $45.62 |
| December 2000 | $23.58 | $62.12 |
| November 2000 | $20.35 | $53.62 |
| October 2000 | $20.86 | $55 |
| September 2000 | $16.45 | $43.38 |
| August 2000 | $16.81 | $44.38 |
| July 2000 | $17 | $44.88 |
| June 2000 | $18.98 | $50.12 |
| May 2000 | $16.47 | $43.48 |
| April 2000 | $14.94 | $39.50 |
| March 2000 | $13.95 | $36.88 |
| February 2000 | $13.22 | $69.88 |
| January 2000 | $10.81 | $57.25 |
| December 1999 | $10.14 | $53.69 |
| November 1999 | $7.47 | $39.56 |
| October 1999 | $6.85 | $36.38 |
| September 1999 | $6.96 | $36.94 |
| August 1999 | $6.11 | $32.50 |
| July 1999 | $8.13 | $43.25 |
| June 1999 | $7.38 | $39.25 |
| May 1999 | $6.64 | $35.31 |
| April 1999 | $6.19 | $33 |
| March 1999 | $6.89 | $36.75 |
| February 1999 | $6.75 | $36 |
| January 1999 | $7.18 | $38.38 |
| December 1998 | $9.31 | $49.75 |
| November 1998 | $9.40 | $50.25 |
| October 1998 | $8.52 | $45.62 |
| September 1998 | $8.92 | $47.75 |
| August 1998 | $7.39 | $39.62 |
| July 1998 | $7.57 | $40.56 |
| June 1998 | $6.41 | $34.38 |
| May 1998 | $6.09 | $32.62 |
| April 1998 | $6.47 | $34.75 |
| March 1998 | $6.70 | $36 |
| February 1998 | $6.42 | $34.50 |
| January 1998 | $6.39 | $34.38 |
| December 1997 | $5.06 | $27.25 |
| November 1997 | $4.69 | $25.25 |
| October 1997 | $4.78 | $25.75 |
| September 1997 | $4.89 | $26.38 |
| August 1997 | $4.63 | $25 |
| July 1997 | $4.90 | $26.50 |
| June 1997 | $4.49 | $24.25 |
| May 1997 | $4.14 | $22.38 |
| April 1997 | $3.51 | $19 |
| March 1997 | $4.11 | $22.25 |
| February 1997 | $4.06 | $33 |
| January 1997 | $4.41 | $35.94 |
| December 1996 | $4.39 | $35.75 |
| November 1996 | $4.66 | $38 |
| October 1996 | $4.95 | $40.38 |
| September 1996 | $3.89 | $31.75 |
| August 1996 | $3.61 | $29.50 |
| July 1996 | $3.79 | $31 |
| June 1996 | $4.16 | $34 |
| May 1996 | $4.02 | $32.88 |
| April 1996 | $3.83 | $31.38 |
| March 1996 | $2.97 | $24.38 |
| February 1996 | $2.73 | $22.38 |
| January 1996 | $2.81 | $23.12 |
| December 1995 | $3.01 | $24.75 |
| November 1995 | $2.93 | $24.12 |
| October 1995 | $2.64 | $21.75 |
| September 1995 | $2.46 | $20.25 |
| August 1995 | $2.21 | $18.25 |
| July 1995 | $1.99 | $16.50 |
| June 1995 | $1.77 | $14.62 |
| May 1995 | $1.36 | $11.25 |
| April 1995 | $1.34 | $11.12 |
| March 1995 | $1.23 | $10.25 |
| February 1995 | $1.26 | $10.50 |
| January 1995 | $1.17 | $9.75 |
| December 1994 | $1.17 | $9.75 |
| November 1994 | $1.21 | $10.12 |
| October 1994 | $1.03 | $8.62 |
| September 1994 | $1.01 | $8.50 |
| August 1994 | $1.04 | $8.75 |
| July 1994 | $1.04 | $8.75 |
| June 1994 | $0.95 | $8 |
| May 1994 | $1.05 | $8.88 |
| April 1994 | $0.82 | $6.94 |
| March 1994 | $1.22 | $10.38 |
| February 1994 | $1.34 | $15.25 |
| January 1994 | $1.34 | $15.25 |
| December 1993 | $1.35 | $15.38 |
| November 1993 | $1.36 | $15.50 |
| October 1993 | $1.44 | $16.50 |
| September 1993 | $1.27 | $14.50 |
| August 1993 | $1.22 | $14 |
| July 1993 | $1.11 | $12.75 |
| June 1993 | $1.14 | $13.12 |
| May 1993 | $1.07 | $12.25 |
| April 1993 | $1.06 | $12.25 |
| March 1993 | $1.08 | $12.50 |
| February 1993 | $1.05 | $18.25 |
| January 1993 | $1.01 | $17.50 |
| December 1992 | $1.09 | $19 |
| November 1992 | $0.86 | $15 |
| October 1992 | $0.77 | $13.50 |
| September 1992 | $0.57 | $10 |
| August 1992 | $0.57 | $10 |
| July 1992 | $0.57 | $10 |
| June 1992 | $0.65 | $11.50 |
| May 1992 | $0.72 | $12.75 |
| April 1992 | $0.66 | $11.75 |
| March 1992 | $0.66 | $11.75 |
| February 1992 | $0.56 | $15 |
| January 1992 | $0.61 | $16.25 |
| December 1991 | $0.42 | $11.25 |
| November 1991 | $0.37 | $10 |
| October 1991 | $0.41 | $11 |
| September 1991 | $0.33 | $9 |
| August 1991 | $0.33 | $9 |
| July 1991 | $0.23 | $6.37 |
| June 1991 | $0.21 | $5.88 |
| May 1991 | $0.20 | $5.50 |
| April 1991 | $0.19 | $5.38 |
| March 1991 | $0.16 | $4.50 |
| February 1991 | $0.15 | $4.13 |
| January 1991 | $0.11 | $3 |
| December 1990 | $0.08 | $2.25 |
| November 1990 | $0.07 | $2 |
| October 1990 | $0.08 | $2.13 |
| September 1990 | $0.07 | $1.88 |
| August 1990 | $0.06 | $1.62 |
| July 1990 | $0.07 | $2 |
| June 1990 | $0.10 | $2.88 |
| May 1990 | $0.09 | $2.63 |
| April 1990 | $0.08 | $2.25 |
| March 1990 | $0.07 | $2 |
| February 1990 | $0.08 | $2.25 |
| January 1990 | $0.07 | $1.88 |
| December 1989 | $0.06 | $1.81 |
| November 1989 | $0.06 | $1.69 |
| October 1989 | $0.04 | $1.25 |
| September 1989 | $0.06 | $1.62 |
| August 1989 | $0.06 | $1.75 |
| July 1989 | $0.06 | $1.75 |
| June 1989 | $0.08 | $2.38 |
| May 1989 | $0.10 | $2.69 |
| April 1989 | $0.12 | $3.38 |
| March 1989 | $0.12 | $3.38 |
| February 1989 | $0.13 | $3.50 |
| January 1989 | $0.14 | $3.88 |
| December 1988 | $0.11 | $3.12 |
| November 1988 | $0.11 | $3 |
| October 1988 | $0.13 | $3.63 |
| September 1988 | $0.13 | $3.50 |
| August 1988 | $0.13 | $3.50 |
| July 1988 | $0.15 | $4.25 |
| June 1988 | $0.11 | $3.12 |
| May 1988 | $0.13 | $3.63 |
| April 1988 | $0.14 | $3.88 |
| March 1988 | $0.14 | $3.75 |
| February 1988 | $0.13 | $3.63 |
| January 1988 | $0.11 | $3 |
| December 1987 | $0.11 | $3.12 |
| November 1987 | $0.09 | $2.50 |
| October 1987 | $0.08 | $2.13 |
| September 1987 | $0.13 | $3.50 |
| August 1987 | $0.13 | $3.50 |
| July 1987 | $0.14 | $3.75 |
| June 1987 | $0.15 | $4.25 |
| May 1987 | $0.14 | $4 |
| April 1987 | $0.18 | $5 |
| March 1987 | $0.15 | $4.25 |
| February 1987 | $0.12 | $3.25 |
| January 1987 | $0.10 | $2.88 |
| December 1986 | $0.11 | $3.12 |
| November 1986 | $0.13 | $3.63 |
| October 1986 | $0.16 | $4.38 |
| September 1986 | $0.13 | $3.50 |
| August 1986 | $0.14 | $4 |
| July 1986 | $0.14 | $4 |
| June 1986 | $0.13 | $3.63 |
| May 1986 | $0.18 | $5 |
| April 1986 | $0.23 | $6.50 |
| March 1986 | $0.26 | $7.25 |
| February 1986 | $0.25 | $7 |
| January 1986 | $0.22 | $6.19 |
| December 1985 | $0.22 | $6.19 |
| November 1985 | $0.23 | $6.44 |
JKHY
List: Champions
Price: $162.51
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.35%
Payout Ratio: 44.35%
Payout Ratio Range:
Dividend Per Share: 2.20 USD
Earnings Per Share: 5.12 USD
P/E Ratio: 33.40
Exchange: NMS
Sector: Technology
Industry: Information Technology Services
Volume: 378500
Ebitda: 132.4 millionMarket Capitalization: 12.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 6.14%
DGR5: 6.58%
DGR10: 10.35%
DGR20: 11.24%