Jack Henry & Associates Inc (JKHY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/07/2025 |
196.265 |
-0,11%
|
180,63
|
178,00
|
181,20
|
179,56
|
| 09/07/2025 |
287.484 |
-0,31%
|
179,77
|
178,21
|
182,085
|
179,76
|
| 08/07/2025 |
397.494 |
-0,11%
|
181,32
|
179,41
|
182,11
|
180,32
|
| 07/07/2025 |
254.802 |
-0,44%
|
180,60
|
179,81
|
181,71
|
180,52
|
| 04/07/2025 |
201.304 |
1,06%
|
180,19
|
178,50
|
182,0725
|
181,32
|
| 03/07/2025 |
201.284 |
1,06%
|
181,19
|
177,37
|
182,0725
|
181,32
|
| 02/07/2025 |
314.196 |
-1,47%
|
180,04
|
177,35
|
183,305
|
179,42
|
| 01/07/2025 |
462.890 |
1,07%
|
178,77
|
176,9525
|
183,305
|
182,09
|
| 30/06/2025 |
422.373 |
1,04%
|
178,56
|
176,9525
|
180,58
|
180,17
|
| 27/06/2025 |
313.230 |
0,39%
|
178,53
|
177,02
|
179,5207
|
178,32
|
| 26/06/2025 |
365.214 |
-0,26%
|
180,68
|
177,02
|
180,85
|
177,60
|
| 25/06/2025 |
309.182 |
-1,64%
|
181,82
|
177,76
|
183,59
|
178,06
|
| 24/06/2025 |
337.860 |
0,00%
|
178,48
|
177,49
|
182,70
|
181,02
|
| 23/06/2025 |
395.203 |
1,54%
|
178,88
|
176,71
|
181,30
|
181,02
|
| 20/06/2025 |
587.544 |
-1,72%
|
181,30
|
177,41
|
183,22
|
178,28
|
| 19/06/2025 |
539.255 |
0,59%
|
180,46
|
179,77
|
181,93
|
181,39
|
| 18/06/2025 |
516.011 |
0,59%
|
179,86
|
178,61
|
181,93
|
181,39
|
| 17/06/2025 |
382.278 |
-0,17%
|
179,19
|
178,61
|
181,20
|
180,33
|
| 16/06/2025 |
422.719 |
0,86%
|
179,60
|
179,10
|
181,28
|
180,64
|
| 13/06/2025 |
358.128 |
-0,60%
|
179,96
|
178,14
|
180,42
|
179,10
|
| 12/06/2025 |
267.377 |
0,21%
|
179,70
|
178,42
|
180,61
|
180,18
|
| 11/06/2025 |
289.495 |
0,16%
|
179,66
|
177,36
|
180,7053
|
179,795
|
| 10/06/2025 |
373.067 |
-0,25%
|
181,48
|
177,36
|
181,48
|
179,51
|
| 09/06/2025 |
311.691 |
-1,03%
|
181,30
|
177,70
|
181,61
|
179,96
|
| 06/06/2025 |
215.504 |
0,46%
|
182,00
|
180,40
|
183,34
|
181,84
|
| 05/06/2025 |
340.006 |
-0,28%
|
180,83
|
180,15
|
183,40
|
181,01
|
| 04/06/2025 |
409.509 |
0,72%
|
179,40
|
177,875
|
182,82
|
181,51
|
| 03/06/2025 |
349.567 |
-0,09%
|
179,99
|
177,875
|
180,64
|
180,21
|
| 02/06/2025 |
340.685 |
-0,44%
|
180,07
|
177,96
|
181,13
|
180,37
|
| 30/05/2025 |
294.707 |
0,58%
|
181,07
|
177,90
|
181,36
|
181,17
|
| 29/05/2025 |
701.495 |
-0,79%
|
184,50
|
177,90
|
185,185
|
180,08
|
| 28/05/2025 |
448.320 |
-1,35%
|
182,97
|
181,52
|
185,3375
|
181,52
|
| 27/05/2025 |
651.817 |
1,42%
|
182,39
|
181,965
|
184,59
|
184,59
|
| 23/05/2025 |
428.159 |
0,09%
|
182,77
|
179,02
|
183,05
|
182,00
|
| 22/05/2025 |
454.263 |
-0,62%
|
184,91
|
180,9157
|
186,47
|
181,84
|
| 21/05/2025 |
541.803 |
-1,63%
|
184,44
|
182,71
|
186,54
|
182,98
|
| 20/05/2025 |
607.669 |
0,94%
|
182,19
|
181,69
|
186,15
|
186,02
|
| 19/05/2025 |
407.437 |
0,89%
|
181,00
|
180,90
|
184,88
|
184,29
|
| 16/05/2025 |
528.787 |
1,13%
|
178,23
|
177,28
|
182,77
|
182,67
|
| 15/05/2025 |
572.176 |
1,53%
|
178,34
|
176,405
|
180,78
|
180,63
|
| 14/05/2025 |
460.819 |
-0,24%
|
181,71
|
176,1301
|
182,075
|
177,91
|
| 13/05/2025 |
482.659 |
-1,83%
|
181,60
|
178,07
|
182,35
|
178,34
|
| 12/05/2025 |
517.265 |
0,39%
|
184,30
|
179,70
|
184,30
|
181,66
|
| 09/05/2025 |
495.241 |
0,86%
|
173,04
|
172,245
|
181,58
|
180,96
|
| 08/05/2025 |
890.269 |
4,53%
|
164,175
|
164,175
|
179,42
|
179,42
|
| 07/05/2025 |
1.378.758 |
-0,22%
|
171,355
|
164,04
|
173,18
|
171,65
|
| 06/05/2025 |
720.985 |
-0,15%
|
173,48
|
169,305
|
173,71
|
172,02
|
| 05/05/2025 |
463.067 |
-1,08%
|
173,90
|
171,93
|
175,02
|
172,27
|
| 02/05/2025 |
501.772 |
0,15%
|
173,16
|
171,64
|
177,67
|
174,15
|
| 01/05/2025 |
674.067 |
0,27%
|
172,89
|
168,705
|
174,90
|
173,89
|
| 30/04/2025 |
549.660 |
-0,04%
|
170,08
|
168,705
|
174,12
|
173,43
|
| 29/04/2025 |
501.728 |
2,04%
|
171,01
|
169,385
|
173,51
|
173,51
|
| 28/04/2025 |
427.957 |
-0,52%
|
170,30
|
169,57
|
172,48
|
170,05
|
| 25/04/2025 |
335.792 |
-0,93%
|
172,74
|
169,50
|
173,625
|
170,93
|
| 24/04/2025 |
386.275 |
-0,39%
|
173,00
|
171,11
|
175,19
|
172,54
|
