Stockscreener 앱 받기
149.10
1.62%
-2.46
시간 외 거래:
149.10
Jack Henry Associates Inc 주식 (JKHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $153.6 | $148.8 | $4.75 | 1,358,457.0 | -1.62% |
| 2026-09-21 | $155.9 | $151.4 | $4.53 | 1,026,137.0 | -2.12% |
| 2026-09-18 | $156.9 | $154.0 | $2.89 | 2,666,981.0 | -0.87% |
| 2026-09-17 | $159.4 | $156.0 | $3.39 | 1,009,147.0 | -1.74% |
| 2026-09-16 | $160.6 | $151.6 | $8.94 | 1,641,054.0 | +3.19% |
| 2026-09-15 | $166.5 | $153.8 | $12.64 | 1,512,137.0 | -6.37% |
| 2026-09-14 | $168.3 | $164.3 | $4.01 | 1,370,650.0 | +2.13% |
| 2026-09-11 | $163.0 | $160.1 | $2.85 | 777,271.0 | -0.19% |
| 2026-09-10 | $162.5 | $158.8 | $3.78 | 786,990.0 | +1.86% |
| 2026-09-09 | $160.1 | $157.6 | $2.57 | 787,462.0 | -0.84% |
| 2026-09-08 | $164.1 | $159.2 | $4.85 | 797,339.0 | -3.51% |
| 2026-09-04 | $166.3 | $163.0 | $3.38 | 691,824.0 | -1.62% |
| 2026-09-03 | $170.9 | $166.6 | $4.32 | 616,510.0 | +0.80% |
| 2026-09-02 | $169.8 | $166.1 | $3.68 | 889,631.0 | -0.64% |
| 2026-09-01 | $169.3 | $166.7 | $2.65 | 900,863.0 | +0.11% |
| 2026-08-31 | $169.1 | $166.6 | $2.51 | 835,516.0 | -1.07% |
| 2026-08-28 | $170.1 | $167.3 | $2.84 | 901,756.0 | +0.05% |
| 2026-08-27 | $173.8 | $169.3 | $4.51 | 661,806.0 | -1.60% |
| 2026-08-26 | $175.0 | $171.5 | $3.47 | 818,906.0 | -0.71% |
| 2026-08-25 | $174.3 | $168.0 | $6.34 | 1,320,420.0 | +1.82% |
Jack Henry Associates Inc 주식 (JKHY) 연도별 가격 이력
이 심층 분석에서는 Jack Henry Associates Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JKHY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jack Henry Associates Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jack Henry Associates Inc 주식 (JKHY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $170.9 | $148.8 | $22.13 | 18,190,910.0 | -11.20% |
| 2026-08 | $175.0 | $149.2 | $25.80 | 19,670,757.0 | +9.00% |
| 2026-07 | $163.0 | $139.4 | $23.59 | 24,853,031.0 | +11.83% |
| 2026-06 | $141.6 | $121.0 | $20.56 | 36,485,100.0 | +1.04% |
| 2026-05 | $156.1 | $132.4 | $23.73 | 34,931,319.0 | -11.34% |
| 2026-04 | $161.2 | $146.9 | $14.26 | 17,801,756.0 | -2.71% |
| 2026-03 | $172.8 | $152.3 | $20.56 | 21,395,706.0 | -2.72% |
| 2026-02 | $183.8 | $154.2 | $29.61 | 25,252,265.0 | -9.35% |
| 2026-01 | $193.4 | $176.5 | $16.91 | 13,890,873.0 | -1.79% |
Jack Henry Associates Inc 주식 (JKHY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $189.9 | $171.9 | $18.09 | 16,421,402.0 | +5.77% |
| 2025-11 | $175.0 | $146.5 | $28.51 | 16,979,796.0 | +17.15% |
| 2025-10 | $159.0 | $144.1 | $14.87 | 25,986,736.0 | +0.01% |
| 2025-09 | $163.7 | $147.6 | $16.06 | 19,930,885.0 | -8.78% |
| 2025-08 | $171.6 | $157.8 | $13.78 | 17,878,173.0 | -3.86% |
| 2025-07 | $183.3 | $169.5 | $13.78 | 9,470,045.0 | -5.75% |
| 2025-06 | $183.6 | $177.0 | $6.64 | 10,129,905.0 | -0.55% |
| 2025-05 | $186.5 | $164.2 | $22.34 | 16,005,320.0 | +4.46% |
| 2025-04 | $189.2 | $161.1 | $28.08 | 13,286,283.0 | -5.02% |
| 2025-03 | $196.0 | $171.4 | $24.59 | 14,705,360.0 | +5.19% |
| 2025-02 | $179.5 | $164.2 | $15.33 | 12,031,028.0 | -0.29% |
| 2025-01 | $178.4 | $169.3 | $9.15 | 10,685,738.0 | -0.69% |
Jack Henry Associates Inc 주식 (JKHY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $181.7 | $171.3 | $10.48 | 11,762,056.0 | -0.62% |
| 2024-11 | $189.6 | $169.6 | $20.02 | 13,476,515.0 | -3.16% |
| 2024-10 | $186.9 | $175.0 | $11.93 | 9,408,085.0 | +3.05% |
| 2024-09 | $177.7 | $169.5 | $8.18 | 8,353,978.0 | +2.03% |
| 2024-08 | $174.9 | $160.2 | $14.64 | 10,813,015.0 | +0.90% |
| 2024-07 | $173.0 | $158.6 | $14.41 | 7,042,087.0 | +3.29% |
| 2024-06 | $168.7 | $157.0 | $11.69 | 9,600,293.0 | +0.81% |
| 2024-05 | $172.5 | $160.2 | $12.30 | 9,347,976.0 | +1.22% |
| 2024-04 | $174.3 | $162.2 | $12.02 | 7,312,398.0 | -6.35% |
| 2024-03 | $176.7 | $165.6 | $11.05 | 7,634,391.0 | -0.02% |
| 2024-02 | $178.4 | $160.6 | $17.74 | 9,617,477.0 | +4.79% |
| 2024-01 | $170.6 | $162.4 | $8.28 | 10,109,717.0 | +1.48% |
3.84%
1.20%
자본화:
|
볼륨(24시간):