Stockscreener 앱 받기
176.96
1.83%
3.18
시장 영업 전:
176.96
Jack Henry Associates Inc 주식 (JKHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-05 | $183.8 | $176.0 | $7.83 | 1,338,566.0 | +1.83% |
| 2026-02-04 | $175.5 | $167.9 | $7.56 | 1,774,804.0 | +4.59% |
| 2026-02-03 | $177.3 | $165.4 | $11.94 | 1,756,355.0 | -7.27% |
| 2026-02-02 | $182.4 | $178.4 | $3.95 | 1,011,013.0 | -0.02% |
| 2026-01-30 | $179.8 | $176.7 | $3.17 | 920,255.0 | +0.71% |
| 2026-01-29 | $181.1 | $177.0 | $4.06 | 914,689.0 | -1.04% |
| 2026-01-28 | $185.0 | $178.7 | $6.36 | 1,191,918.0 | +0.47% |
| 2026-01-27 | $183.1 | $178.0 | $5.10 | 905,100.0 | -2.18% |
| 2026-01-26 | $186.7 | $179.4 | $7.29 | 666,591.0 | -1.17% |
| 2026-01-23 | $189.5 | $183.7 | $5.75 | 681,202.0 | -1.90% |
| 2026-01-22 | $190.2 | $186.9 | $3.31 | 477,624.0 | +0.47% |
| 2026-01-21 | $189.5 | $186.0 | $3.50 | 693,194.0 | +0.52% |
| 2026-01-20 | $190.0 | $186.7 | $3.33 | 839,408.0 | -1.82% |
| 2026-01-16 | $191.0 | $188.2 | $2.81 | 495,926.0 | -0.49% |
| 2026-01-15 | $193.4 | $190.4 | $2.95 | 456,068.0 | -0.70% |
| 2026-01-14 | $192.9 | $187.9 | $5.06 | 710,965.0 | +2.20% |
| 2026-01-13 | $190.5 | $187.8 | $2.76 | 664,633.0 | -0.96% |
| 2026-01-12 | $190.4 | $188.2 | $2.25 | 398,500.0 | +0.59% |
| 2026-01-09 | $190.3 | $187.3 | $3.01 | 464,784.0 | +0.75% |
| 2026-01-08 | $190.1 | $186.0 | $4.12 | 753,291.0 | +0.96% |
| 2026-01-07 | $187.2 | $184.9 | $2.33 | 503,527.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $183.8 | $165.4 | $18.40 | 7,219,304.0 | -1.26% |
| 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% |
1.95%
1.25%
자본화:
|
볼륨(24시간):