Stockscreener 앱 받기
172.40
0.99%
-1.75
Jack Henry Associates Inc 주식 (JKHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $173.7 | $172.2 | $1.49 | 186,819.0 | -1.00% |
| 2025-05-02 | $177.7 | $174.0 | $3.65 | 671,469.0 | +0.15% |
| 2025-05-01 | $174.8 | $171.6 | $3.20 | 878,761.0 | +0.27% |
| 2025-04-30 | $173.5 | $168.7 | $4.79 | 914,017.0 | -0.05% |
| 2025-04-29 | $173.5 | $169.4 | $4.12 | 659,650.0 | +2.03% |
| 2025-04-28 | $172.5 | $169.6 | $2.91 | 540,482.0 | -0.51% |
| 2025-04-25 | $173.0 | $169.5 | $3.50 | 429,544.0 | -0.93% |
| 2025-04-24 | $173.6 | $171.1 | $2.51 | 475,901.0 | -0.39% |
| 2025-04-23 | $174.9 | $172.1 | $2.76 | 504,155.0 | +0.31% |
| 2025-04-22 | $172.9 | $168.4 | $4.47 | 544,310.0 | +2.35% |
| 2025-04-21 | $172.4 | $167.2 | $5.18 | 543,337.0 | -1.81% |
| 2025-04-17 | $173.7 | $170.3 | $3.34 | 400,708.0 | -0.03% |
| 2025-04-16 | $174.8 | $170.8 | $4.09 | 486,514.0 | -1.19% |
| 2025-04-15 | $175.5 | $173.2 | $2.31 | 415,407.0 | +0.06% |
| 2025-04-14 | $175.8 | $172.8 | $2.95 | 516,641.0 | +0.63% |
| 2025-04-11 | $174.0 | $165.7 | $8.37 | 446,396.0 | +1.55% |
| 2025-04-10 | $172.8 | $166.6 | $6.13 | 757,783.0 | -0.33% |
| 2025-04-09 | $171.6 | $161.1 | $10.46 | 990,522.0 | +4.38% |
| 2025-04-08 | $170.9 | $161.7 | $9.17 | 676,190.0 | -3.44% |
| 2025-04-07 | $174.6 | $163.6 | $10.96 | 1,130,006.0 | -1.89% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $177.7 | $171.6 | $6.03 | 1,737,049.0 | -0.59% |
| 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% |
0.62%
0.09%
자본화:
|
볼륨(24시간):