Jack Henry & Associates Inc (JKHY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
419.734 |
-0,13%
|
174,00
|
172,985
|
175,90
|
173,62
|
| 28/11/2025 |
322.580 |
0,32%
|
173,92
|
173,8456
|
174,9999
|
174,48
|
| 26/11/2025 |
412.595 |
0,17%
|
173,62
|
173,085
|
174,545
|
173,92
|
| 25/11/2025 |
461.577 |
1,78%
|
170,58
|
170,58
|
173,81
|
173,62
|
| 24/11/2025 |
441.881 |
-0,13%
|
170,80
|
169,42
|
171,49
|
170,58
|
| 21/11/2025 |
448.665 |
1,75%
|
167,77
|
166,40
|
172,6799
|
170,80
|
| 20/11/2025 |
667.150 |
1,11%
|
167,84
|
167,36
|
171,9599
|
167,77
|
| 19/11/2025 |
515.646 |
1,14%
|
165,08
|
163,41
|
166,40
|
165,80
|
| 18/11/2025 |
468.910 |
0,24%
|
163,64
|
162,40
|
164,80
|
163,94
|
| 17/11/2025 |
347.852 |
-0,19%
|
164,07
|
162,84
|
164,80
|
163,64
|
| 14/11/2025 |
573.372 |
-0,76%
|
164,90
|
162,935
|
166,26
|
164,02
|
| 13/11/2025 |
454.610 |
-1,14%
|
167,17
|
164,80
|
168,43
|
165,27
|
| 12/11/2025 |
564.146 |
0,87%
|
165,73
|
164,4401
|
167,35
|
167,17
|
| 11/11/2025 |
584.709 |
1,92%
|
159,36
|
159,36
|
165,89
|
165,73
|
| 10/11/2025 |
666.219 |
1,13%
|
162,39
|
159,75
|
162,93
|
162,61
|
| 07/11/2025 |
640.001 |
-1,44%
|
163,08
|
159,81
|
163,95
|
160,80
|
| 06/11/2025 |
844.676 |
2,04%
|
162,00
|
160,84
|
164,83
|
163,08
|
| 05/11/2025 |
1.037.855 |
4,97%
|
153,92
|
153,665
|
160,49
|
159,83
|
| 04/11/2025 |
684.991 |
1,31%
|
149,62
|
149,62
|
152,83
|
152,42
|
| 03/11/2025 |
730.318 |
1,14%
|
148,20
|
146,22
|
151,10
|
150,63
|
| 31/10/2025 |
647.240 |
-0,68%
|
149,88
|
148,59
|
150,963
|
148,94
|
| 30/10/2025 |
496.978 |
-0,01%
|
148,95
|
148,95
|
151,955
|
149,88
|
| 29/10/2025 |
1.319.773 |
-2,86%
|
151,9997
|
147,0163
|
154,40
|
149,89
|
| 28/10/2025 |
538.063 |
-1,28%
|
156,30
|
154,15
|
156,385
|
154,30
|
| 27/10/2025 |
606.569 |
0,30%
|
156,80
|
153,91
|
156,85
|
156,30
|
| 24/10/2025 |
473.191 |
0,07%
|
156,00
|
154,93
|
156,92
|
155,83
|
| 23/10/2025 |
686.988 |
-0,82%
|
157,00
|
155,065
|
158,23
|
155,72
|
| 22/10/2025 |
788.455 |
0,05%
|
157,10
|
155,925
|
158,99
|
157,00
|
| 21/10/2025 |
612.273 |
1,19%
|
155,50
|
154,14
|
157,75
|
156,92
|
| 20/10/2025 |
472.637 |
1,40%
|
152,93
|
152,72
|
155,34
|
155,07
|
| 17/10/2025 |
932.801 |
-0,01%
|
153,70
|
151,83
|
154,42
|
152,93
|
| 16/10/2025 |
957.383 |
-0,95%
|
154,00
|
152,85
|
155,96
|
152,94
|
| 15/10/2025 |
633.806 |
0,25%
|
154,12
|
153,49
|
155,42
|
154,46
|
| 14/10/2025 |
690.256 |
1,29%
|
152,19
|
151,54
|
155,08
|
154,12
|
| 13/10/2025 |
936.739 |
0,43%
|
152,00
|
150,66
|
153,07
|
152,19
|
| 10/10/2025 |
1.044.441 |
1,43%
|
149,08
|
148,885
|
152,40
|
151,54
|
| 09/10/2025 |
556.835 |
-0,07%
|
149,43
|
147,98
|
149,70
|
149,32
|
| 08/10/2025 |
524.458 |
-0,16%
|
149,64
|
148,3812
|
150,84
|
149,43
|
| 07/10/2025 |
655.329 |
1,32%
|
147,69
|
147,69
|
149,74
|
149,635
|
| 06/10/2025 |
1.202.136 |
0,98%
|
147,20
|
145,38
|
148,9371
|
147,69
|
| 03/10/2025 |
1.371.731 |
-0,03%
|
146,32
|
145,38
|
147,61
|
146,26
|
| 02/10/2025 |
1.172.812 |
0,01%
|
146,25
|
144,13
|
146,83
|
146,31
|
| 01/10/2025 |
829.102 |
-1,79%
|
148,39
|
145,64
|
149,86
|
146,29
|
| 30/09/2025 |
497.877 |
-1,52%
|
151,17
|
147,59
|
151,17
|
148,93
|
| 29/09/2025 |
640.497 |
1,23%
|
149,66
|
148,495
|
151,81
|
151,17
|
| 26/09/2025 |
822.612 |
0,63%
|
149,45
|
148,33
|
150,0773
|
149,38
|
| 25/09/2025 |
749.240 |
-2,03%
|
150,59
|
148,30
|
152,17
|
148,45
|
| 24/09/2025 |
526.539 |
0,98%
|
150,50
|
150,15
|
151,83
|
151,50
|
| 23/09/2025 |
498.410 |
-0,94%
|
151,15
|
149,385
|
152,2478
|
150,02
|
| 22/09/2025 |
509.266 |
-0,41%
|
152,04
|
150,625
|
153,83
|
151,45
|
| 19/09/2025 |
780.499 |
-1,61%
|
155,08
|
151,70
|
155,235
|
151,97
|
| 18/09/2025 |
675.359 |
-3,25%
|
160,40
|
154,47
|
160,40
|
154,47
|
| 17/09/2025 |
397.952 |
0,40%
|
159,07
|
159,07
|
161,92
|
159,78
|
| 16/09/2025 |
360.076 |
0,40%
|
158,8888
|
157,3001
|
159,75
|
159,07
|
| 15/09/2025 |
470.754 |
-1,06%
|
160,12
|
157,71
|
160,695
|
158,43
|
| 12/09/2025 |
435.582 |
-0,80%
|
160,62
|
159,87
|
161,3988
|
160,12
|
| 11/09/2025 |
400.155 |
1,46%
|
159,10
|
158,91
|
161,48
|
161,42
|
| 10/09/2025 |
478.026 |
-2,24%
|
162,75
|
158,755
|
163,25
|
159,10
|
| 09/09/2025 |
408.437 |
0,18%
|
162,53
|
161,73
|
163,65
|
162,75
|
| 08/09/2025 |
370.441 |
0,18%
|
162,09
|
160,4646
|
163,23
|
162,53
|
| 05/09/2025 |
453.586 |
0,59%
|
161,50
|
160,445
|
163,18
|
162,24
|
| 04/09/2025 |
497.769 |
0,17%
|
161,60
|
159,82
|
162,07
|
161,29
|
| 03/09/2025 |
508.013 |
0,51%
|
160,27
|
159,18
|
161,69
|
161,59
|
| 02/09/2025 |
658.675 |
-1,53%
|
162,96
|
160,00
|
163,05
|
160,77
|
| 29/08/2025 |
345.958 |
0,27%
|
162,80
|
162,70
|
164,94
|
163,26
|
| 28/08/2025 |
332.374 |
0,02%
|
162,25
|
161,84
|
163,03
|
162,82
|
| 27/08/2025 |
451.861 |
0,41%
|
162,00
|
162,00
|
163,23
|
162,74
|
| 26/08/2025 |
322.987 |
0,27%
|
161,68
|
160,325
|
162,22
|
162,08
|
| 25/08/2025 |
424.044 |
-2,38%
|
165,01
|
161,16
|
165,669
|
161,68
|
| 22/08/2025 |
501.661 |
1,37%
|
163,26
|
163,26
|
166,365
|
165,56
|
| 21/08/2025 |
790.608 |
-0,33%
|
164,00
|
161,81
|
164,21
|
163,26
|
| 20/08/2025 |
1.095.457 |
2,00%
|
158,79
|
156,0001
|
166,13
|
163,80
|
| 19/08/2025 |
559.882 |
-0,21%
|
161,10
|
158,82
|
161,30
|
160,63
|
| 18/08/2025 |
570.057 |
0,27%
|
160,90
|
160,00
|
161,85
|
160,83
|
| 15/08/2025 |
622.154 |
0,72%
|
159,25
|
159,04
|
161,16
|
160,39
|
| 14/08/2025 |
792.121 |
-2,52%
|
163,37
|
159,04
|
163,37
|
159,25
|
| 13/08/2025 |
722.602 |
2,24%
|
159,79
|
158,49
|
163,72
|
163,37
|
| 12/08/2025 |
807.507 |
0,80%
|
159,02
|
158,82
|
162,25
|
159,79
|
| 11/08/2025 |
719.010 |
-1,82%
|
162,28
|
157,80
|
162,32
|
158,52
|
| 08/08/2025 |
594.986 |
-1,54%
|
165,59
|
161,01
|
165,59
|
161,56
|
| 07/08/2025 |
528.611 |
-1,60%
|
167,86
|
163,77
|
167,86
|
164,09
|
| 06/08/2025 |
375.082 |
0,45%
|
166,01
|
164,69
|
168,22
|
166,76
|
| 05/08/2025 |
515.753 |
-2,62%
|
170,48
|
165,89
|
171,58
|
166,01
|
| 04/08/2025 |
510.728 |
1,90%
|
168,28
|
167,49
|
170,63
|
170,48
|
| 01/08/2025 |
378.387 |
-1,53%
|
169,815
|
166,67
|
170,86
|
167,28
|
| 31/07/2025 |
529.009 |
-2,04%
|
172,05
|
169,53
|
173,635
|
169,815
|
| 30/07/2025 |
263.215 |
-1,19%
|
174,66
|
172,98
|
176,53
|
173,35
|
| 29/07/2025 |
212.120 |
0,03%
|
175,88
|
174,1901
|
176,775
|
175,44
|
| 28/07/2025 |
344.391 |
-0,55%
|
176,35
|
175,15
|
176,56
|
175,38
|
| 25/07/2025 |
601.159 |
-2,52%
|
179,66
|
172,62
|
182,31
|
176,35
|
| 24/07/2025 |
306.492 |
0,21%
|
180,52
|
176,26
|
182,3499
|
180,90
|
| 23/07/2025 |
286.389 |
-0,03%
|
178,35
|
178,16
|
181,11
|
180,53
|
| 22/07/2025 |
289.678 |
2,10%
|
178,45
|
176,405
|
180,81
|
180,58
|
| 21/07/2025 |
292.395 |
-1,00%
|
178,64
|
176,405
|
179,30
|
176,86
|
| 18/07/2025 |
337.798 |
-0,25%
|
177,31
|
176,495
|
181,33
|
178,64
|
| 17/07/2025 |
330.535 |
0,90%
|
176,04
|
175,405
|
179,27
|
179,09
|
| 16/07/2025 |
342.014 |
1,42%
|
175,51
|
175,02
|
177,605
|
177,50
|
| 15/07/2025 |
604.622 |
-0,65%
|
174,98
|
174,98
|
177,60
|
175,02
|
| 14/07/2025 |
263.184 |
0,56%
|
175,19
|
174,00
|
177,60
|
176,17
|
| 11/07/2025 |
355.759 |
-2,43%
|
178,91
|
175,035
|
181,20
|
175,19
|
