HENRY JACK & ASSOC INC

Ticker: JKHY CUSIP: 426281101 Class: COM

FIRST MERCHANTS CORP's Holding History (CIK: 0000712534)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 5,900 Value ($000) $1,077 Avg Close $166.24 Range $143.64 - $189.95

Q3 2025

Shares 6,025 Value ($000) $897 Avg Close $165.03 Range $147.10 - $182.05

Q2 2025

Shares 6,326 Value ($000) $1,140 Avg Close $175.99 Range $159.51 - $187.31

Q1 2025

Shares 6,453 Value ($000) $1,178 Avg Close $172.39 Range $162.03 - $194.03

Q4 2024

Shares 6,956 Value ($000) $1,219 Avg Close $175.97 Range $166.83 - $186.52

Q3 2024

Shares 7,262 Value ($000) $1,282 Avg Close $166.06 Range $155.53 - $174.80

Q2 2024

Shares 7,472 Value ($000) $1,241 Avg Close $162.46 Range $153.94 - $170.30

Q1 2024

Shares 7,907 Value ($000) $1,374 Avg Close $165.95 Range $156.49 - $173.77

Q4 2023

Shares 8,217 Value ($000) $1,343 Avg Close $148.87 Range $132.60 - $165.88

Q3 2023

Shares 8,554 Value ($000) $1,293 Avg Close $156.28 Range $142.03 - $169.00

Q2 2023

Shares 9,229 Value ($000) $1,544 Avg Close $150.31 Range $140.07 - $162.75

Q1 2023

Shares 12,860 Value ($000) $1,938 Avg Close $160.56 Range $134.30 - $177.04

Q4 2022

Shares 13,943 Value ($000) $2,448 Avg Close $177.18 Range $160.59 - $194.28

Q3 2022

Shares 14,077 Value ($000) $2,566 Avg Close $187.70 Range $171.29 - $203.32

Q2 2022

Shares 14,371 Value ($000) $2,587 Avg Close $178.77 Range $163.24 - $195.87

Q1 2022

Shares 14,577 Value ($000) $2,873 Avg Close $166.49 Range $147.86 - $190.22

Q4 2021

Shares 14,937 Value ($000) $2,494 Avg Close $153.62 Range $140.21 - $165.94

Q3 2021

Shares 14,984 Value ($000) $2,458 Avg Close $162.72 Range $154.29 - $170.21

Q2 2021

Shares 15,058 Value ($000) $2,462 Avg Close $150.81 Range $142.98 - $160.64

Q1 2021

Shares 15,255 Value ($000) $2,315 Avg Close $143.54 Range $133.15 - $159.08

Q4 2020

Shares 15,472 Value ($000) $2,506 Avg Close $149.01 Range $137.52 - $157.61

Q3 2020

Shares 15,697 Value ($000) $2,552 Avg Close $162.44 Range $143.76 - $187.92

Q2 2020

Shares 16,069 Value ($000) $2,957 Avg Close $162.75 Range $132.99 - $181.93

Q1 2020

Shares 29,902 Value ($000) $4,641 Avg Close $144.62 Range $115.33 - $162.72

Q4 2019

Shares 31,573 Value ($000) $4,599 Avg Close $135.61 Range $128.20 - $141.96

Q3 2019

Shares 30,058 Value ($000) $4,387 Avg Close $131.22 Range $123.33 - $138.63

Q2 2019

Shares 30,009 Value ($000) $4,019 Avg Close $127.72 Range $119.56 - $139.11

Q1 2019

Shares 31,123 Value ($000) $4,318 Avg Close $121.76 Range $111.29 - $128.46

Q4 2018

Shares 29,033 Value ($000) $3,673 Avg Close $130.40 Range $110.56 - $148.68

Q3 2018

Shares 30,561 Value ($000) $4,893 Avg Close $134.59 Range $118.60 - $150.15

Q2 2018

Shares 30,561 Value ($000) $3,984 Avg Close $113.36 Range $106.57 - $122.16

Q1 2018

Shares 30,905 Value ($000) $3,738 Avg Close $110.76 Range $102.59 - $115.81

Q4 2017

Shares 33,559 Value ($000) $3,925 Avg Close $101.44 Range $92.93 - $108.99

Q3 2017

Shares 34,887 Value ($000) $3,586 Avg Close $93.69 Range $88.78 - $99.19

Q2 2017

Shares 38,667 Value ($000) $4,016 Avg Close $90.11 Range $82.50 - $96.28

Q1 2017

Shares 40,851 Value ($000) $3,803 Avg Close $82.92 Range $79.18 - $86.23

Q4 2016

Shares 40,189 Value ($000) $3,568 Avg Close $76.55 Range $70.77 - $81.83

Q3 2016

Shares 38,946 Value ($000) $3,332 Avg Close $78.38 Range $76.14 - $80.27

Q2 2016

Shares 39,685 Value ($000) $3,463 Avg Close $74.49 Range $71.59 - $77.93

Q1 2016

Shares 37,375 Value ($000) $3,160 Avg Close $71.28 Range $64.92 - $76.74

Q4 2015

Shares 38,679 Value ($000) $3,019 Avg Close $68.00 Range $60.40 - $70.89

Q3 2015

Shares 40,821 Value ($000) $2,842 Avg Close $60.66 Range $56.23 - $63.20

Q2 2015

Shares 43,634 Value ($000) $2,823 Avg Close $58.34 Range $52.73 - $61.64

Q1 2015

Shares 43,436 Value ($000) $3,035 Avg Close $57.27 Range $52.97 - $61.58

Q4 2014

Shares 43,327 Value ($000) $2,692 Avg Close $52.02 Range $45.17 - $55.81

Q3 2014

Shares 45,185 Value ($000) $2,515 Avg Close $50.60 Range $47.71 - $52.79

Q2 2014

Shares 45,738 Value ($000) $2,718 Avg Close $49.41 Range $45.70 - $52.08

Q1 2014

Shares 44,214 Value ($000) $2,465 Avg Close $49.47 Range $46.11 - $51.96

Q4 2013

Shares 46,469 Value ($000) $2,751 Avg Close $47.90 Range $42.12 - $51.12

Q3 2013

Shares 49,219 Value ($000) $2,542 Avg Close $42.72 Range $40.29 - $44.84

Q2 2013

Shares 52,339 Value ($000) $2,467 Avg Close $39.46 Range $32.39 - $41.23

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,900	$1,077	$166.24	$143.64 - $189.95
Q3 2025	6,025	$897	$165.03	$147.10 - $182.05
Q2 2025	6,326	$1,140	$175.99	$159.51 - $187.31
Q1 2025	6,453	$1,178	$172.39	$162.03 - $194.03
Q4 2024	6,956	$1,219	$175.97	$166.83 - $186.52
Q3 2024	7,262	$1,282	$166.06	$155.53 - $174.80
Q2 2024	7,472	$1,241	$162.46	$153.94 - $170.30
Q1 2024	7,907	$1,374	$165.95	$156.49 - $173.77
Q4 2023	8,217	$1,343	$148.87	$132.60 - $165.88
Q3 2023	8,554	$1,293	$156.28	$142.03 - $169.00
Q2 2023	9,229	$1,544	$150.31	$140.07 - $162.75
Q1 2023	12,860	$1,938	$160.56	$134.30 - $177.04
Q4 2022	13,943	$2,448	$177.18	$160.59 - $194.28
Q3 2022	14,077	$2,566	$187.70	$171.29 - $203.32
Q2 2022	14,371	$2,587	$178.77	$163.24 - $195.87
Q1 2022	14,577	$2,873	$166.49	$147.86 - $190.22
Q4 2021	14,937	$2,494	$153.62	$140.21 - $165.94
Q3 2021	14,984	$2,458	$162.72	$154.29 - $170.21
Q2 2021	15,058	$2,462	$150.81	$142.98 - $160.64
Q1 2021	15,255	$2,315	$143.54	$133.15 - $159.08
Q4 2020	15,472	$2,506	$149.01	$137.52 - $157.61
Q3 2020	15,697	$2,552	$162.44	$143.76 - $187.92
Q2 2020	16,069	$2,957	$162.75	$132.99 - $181.93
Q1 2020	29,902	$4,641	$144.62	$115.33 - $162.72
Q4 2019	31,573	$4,599	$135.61	$128.20 - $141.96
Q3 2019	30,058	$4,387	$131.22	$123.33 - $138.63
Q2 2019	30,009	$4,019	$127.72	$119.56 - $139.11
Q1 2019	31,123	$4,318	$121.76	$111.29 - $128.46
Q4 2018	29,033	$3,673	$130.40	$110.56 - $148.68
Q3 2018	30,561	$4,893	$134.59	$118.60 - $150.15
Q2 2018	30,561	$3,984	$113.36	$106.57 - $122.16
Q1 2018	30,905	$3,738	$110.76	$102.59 - $115.81
Q4 2017	33,559	$3,925	$101.44	$92.93 - $108.99
Q3 2017	34,887	$3,586	$93.69	$88.78 - $99.19
Q2 2017	38,667	$4,016	$90.11	$82.50 - $96.28
Q1 2017	40,851	$3,803	$82.92	$79.18 - $86.23
Q4 2016	40,189	$3,568	$76.55	$70.77 - $81.83
Q3 2016	38,946	$3,332	$78.38	$76.14 - $80.27
Q2 2016	39,685	$3,463	$74.49	$71.59 - $77.93
Q1 2016	37,375	$3,160	$71.28	$64.92 - $76.74
Q4 2015	38,679	$3,019	$68.00	$60.40 - $70.89
Q3 2015	40,821	$2,842	$60.66	$56.23 - $63.20
Q2 2015	43,634	$2,823	$58.34	$52.73 - $61.64
Q1 2015	43,436	$3,035	$57.27	$52.97 - $61.58
Q4 2014	43,327	$2,692	$52.02	$45.17 - $55.81
Q3 2014	45,185	$2,515	$50.60	$47.71 - $52.79
Q2 2014	45,738	$2,718	$49.41	$45.70 - $52.08
Q1 2014	44,214	$2,465	$49.47	$46.11 - $51.96
Q4 2013	46,469	$2,751	$47.90	$42.12 - $51.12
Q3 2013	49,219	$2,542	$42.72	$40.29 - $44.84
Q2 2013	52,339	$2,467	$39.46	$32.39 - $41.23