Stockscreener 앱 받기
181.71
0.47%
0.85
Jack Henry Associates Inc 주식 (JKHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $182.0 | $178.4 | $3.59 | 803,616.0 | +0.47% |
| 2025-12-04 | $181.0 | $175.7 | $5.30 | 690,591.0 | +2.69% |
| 2025-12-03 | $176.8 | $171.9 | $4.94 | 978,266.0 | +2.00% |
| 2025-12-02 | $173.9 | $171.9 | $2.01 | 959,853.0 | -0.87% |
| 2025-12-01 | $175.9 | $173.0 | $2.91 | 773,618.0 | -0.16% |
| 2025-11-28 | $175.0 | $173.8 | $1.15 | 404,213.0 | +0.32% |
| 2025-11-26 | $174.5 | $173.1 | $1.46 | 539,924.0 | +0.17% |
| 2025-11-25 | $173.8 | $171.2 | $2.65 | 576,921.0 | +1.78% |
| 2025-11-24 | $171.4 | $169.4 | $2.03 | 959,097.0 | -0.13% |
| 2025-11-21 | $172.7 | $167.7 | $5.02 | 758,022.0 | +1.81% |
| 2025-11-20 | $171.9 | $167.3 | $4.68 | 1,031,977.0 | +1.19% |
| 2025-11-19 | $166.4 | $163.4 | $2.99 | 913,150.0 | +1.13% |
| 2025-11-18 | $164.8 | $162.4 | $2.38 | 937,703.0 | +0.18% |
| 2025-11-17 | $164.8 | $162.8 | $1.96 | 626,016.0 | -0.23% |
| 2025-11-14 | $165.8 | $162.9 | $2.84 | 752,012.0 | -0.76% |
| 2025-11-13 | $168.4 | $165.0 | $3.40 | 814,367.0 | -1.14% |
| 2025-11-12 | $167.5 | $164.4 | $3.04 | 896,433.0 | +0.87% |
| 2025-11-11 | $165.9 | $162.5 | $3.39 | 759,435.0 | +1.92% |
| 2025-11-10 | $163.0 | $159.8 | $3.19 | 850,694.0 | +1.13% |
| 2025-11-07 | $163.8 | $159.8 | $3.94 | 1,045,478.0 | -1.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $182.0 | $171.9 | $10.14 | 5,009,560.0 | +4.14% |
| 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% |
Jack Henry Associates Inc 주식 (JKHY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $170.3 | $157.7 | $12.55 | 10,459,593.0 | +2.97% |
| 2023-11 | $158.8 | $138.9 | $19.88 | 13,628,225.0 | +12.55% |
| 2023-10 | $151.1 | $136.6 | $14.52 | 10,290,243.0 | -6.72% |
| 2023-09 | $159.7 | $146.3 | $13.42 | 8,498,208.0 | -3.60% |
| 2023-08 | $173.9 | $150.1 | $23.82 | 11,920,738.0 | -6.44% |
| 2023-07 | $174.6 | $162.3 | $12.33 | 10,151,133.0 | +0.14% |
| 2023-06 | $168.2 | $150.3 | $17.91 | 11,538,715.0 | +9.44% |
| 2023-05 | $163.5 | $145.2 | $18.34 | 18,561,501.0 | -6.40% |
| 2023-04 | $163.5 | $146.8 | $16.68 | 14,393,566.0 | +8.37% |
| 2023-03 | $167.3 | $139.3 | $28.02 | 18,730,886.0 | -8.23% |
| 2023-02 | $184.2 | $162.8 | $21.38 | 11,417,545.0 | -8.80% |
| 2023-01 | $183.6 | $173.4 | $10.19 | 7,232,718.0 | +2.58% |
0.84%
2.91%
자본화:
|
볼륨(24시간):