Jefferies Financial Group Inc. JEF
NYSE · United States · Finance
$45.73-0.79 (-1.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $45.73 | -1.70% | $46.39 | $46.49 | $45.40 | 2.55M |
| 2026-09-29 | $46.52 | -1.29% | $46.08 | $47.94 | $45.92 | 3.83M |
| 2026-09-28 | $47.13 | -1.15% | $47.59 | $48.32 | $46.63 | 4.16M |
| 2026-09-25 | $47.68 | +3.11% | $46.48 | $47.73 | $45.97 | 1.92M |
| 2026-09-24 | $46.24 | -1.58% | $46.45 | $46.97 | $45.09 | 2.40M |
| 2026-09-23 | $46.98 | -0.87% | $46.97 | $47.52 | $46.56 | 1.47M |
| 2026-09-22 | $47.39 | -0.96% | $48.28 | $48.29 | $46.44 | 1.71M |
| 2026-09-21 | $47.85 | -0.10% | $48.66 | $48.77 | $47.66 | 2.30M |
| 2026-09-18 | $47.90 | +0.06% | $47.78 | $47.93 | $46.96 | 6.27M |
| 2026-09-17 | $47.87 | +1.10% | $48.38 | $49.25 | $47.33 | 3.71M |
| 2026-09-16 | $47.35 | -3.03% | $48.88 | $49.69 | $46.63 | 2.94M |
| 2026-09-15 | $48.83 | -2.53% | $49.81 | $50.28 | $48.08 | 3.48M |
| 2026-09-14 | $50.10 | -3.58% | $50.99 | $51.74 | $49.25 | 2.33M |
| 2026-09-11 | $51.96 | -3.65% | $54.33 | $54.53 | $51.79 | 2.14M |
| 2026-09-10 | $53.93 | -2.39% | $54.97 | $55.08 | $53.46 | 1.25M |
| 2026-09-09 | $55.25 | -0.84% | $55.80 | $55.85 | $54.28 | 1.38M |
| 2026-09-08 | $55.72 | +0.89% | $55.08 | $55.91 | $54.58 | 1.70M |
| 2026-09-04 | $55.23 | +1.79% | $54.56 | $56.14 | $54.13 | 1.77M |
| 2026-09-03 | $54.26 | +2.57% | $53.54 | $54.72 | $53.17 | 1.15M |
| 2026-09-02 | $52.90 | +1.77% | $52.01 | $53.29 | $51.81 | 1.26M |
| 2026-09-01 | $51.98 | -1.25% | $51.93 | $53.24 | $51.30 | 1.28M |
| 2026-08-31 | $52.64 | -0.85% | $52.91 | $53.03 | $52.00 | 1.44M |
| 2026-08-28 | $53.09 | +0.47% | $53.00 | $53.71 | $52.81 | 1.02M |
| 2026-08-27 | $52.84 | -0.55% | $53.26 | $53.59 | $52.70 | 1.43M |
| 2026-08-26 | $53.13 | +1.30% | $52.49 | $53.55 | $51.57 | 1.83M |
| 2026-08-25 | $52.45 | +1.04% | $51.91 | $52.71 | $51.03 | 1.54M |
| 2026-08-24 | $51.91 | -0.80% | $52.49 | $52.91 | $51.61 | 1.23M |
| 2026-08-21 | $52.33 | +1.06% | $52.45 | $52.75 | $51.97 | 1.18M |
| 2026-08-20 | $51.78 | -3.31% | $53.33 | $53.62 | $51.61 | 2.35M |
| 2026-08-19 | $53.55 | -0.54% | $54.02 | $54.63 | $53.17 | 2.76M |
| 2026-08-18 | $53.84 | -1.32% | $53.91 | $54.08 | $52.37 | 1.93M |
| 2026-08-17 | $54.56 | -1.05% | $55.01 | $55.40 | $54.11 | 2.30M |
| 2026-08-14 | $55.14 | -1.29% | $55.66 | $55.69 | $54.83 | 1.80M |
| 2026-08-13 | $55.86 | +1.90% | $55.28 | $56.13 | $54.50 | 2.13M |
| 2026-08-12 | $54.82 | -0.33% | $55.81 | $55.81 | $54.54 | 1.38M |
| 2026-08-11 | $55.00 | -0.56% | $55.64 | $56.42 | $54.80 | 1.81M |
| 2026-08-10 | $55.31 | -2.31% | $56.09 | $56.50 | $55.08 | 2.50M |
| 2026-08-07 | $56.62 | +0.53% | $56.41 | $56.90 | $56.01 | 1.15M |
| 2026-08-06 | $56.32 | +0.23% | $56.50 | $57.17 | $55.99 | 1.48M |
| 2026-08-05 | $56.19 | +0.86% | $56.00 | $57.18 | $56.00 | 1.86M |
| 2026-08-04 | $55.71 | +0.04% | $55.96 | $56.84 | $53.06 | 3.31M |
| 2026-08-03 | $55.69 | +2.00% | $54.76 | $55.94 | $54.60 | 1.67M |
| 2026-07-31 | $54.60 | -0.89% | $52.65 | $55.52 | $51.45 | 2.67M |
| 2026-07-30 | $55.09 | -0.02% | $55.74 | $56.13 | $54.02 | 1.80M |
| 2026-07-29 | $55.10 | -3.72% | $56.45 | $56.94 | $54.45 | 2.84M |
| 2026-07-28 | $57.23 | +1.76% | $55.96 | $57.84 | $54.84 | 1.82M |
| 2026-07-27 | $56.24 | +0.68% | $56.90 | $57.75 | $55.19 | 1.64M |
| 2026-07-24 | $55.86 | +0.50% | $55.77 | $56.15 | $55.04 | 1.77M |
| 2026-07-23 | $55.58 | -0.68% | $54.98 | $55.92 | $54.69 | 1.78M |
| 2026-07-22 | $55.96 | -1.37% | $56.20 | $57.14 | $55.48 | 1.64M |
| 2026-07-21 | $56.74 | +2.83% | $55.92 | $56.79 | $55.47 | 1.82M |
| 2026-07-20 | $55.18 | +0.56% | $55.61 | $55.70 | $54.61 | 1.74M |
| 2026-07-17 | $54.87 | -1.67% | $54.38 | $55.45 | $53.01 | 1.72M |
| 2026-07-16 | $55.80 | -2.33% | $56.67 | $56.82 | $55.22 | 2.49M |
| 2026-07-15 | $57.13 | +5.87% | $54.51 | $57.21 | $54.30 | 1.71M |
| 2026-07-14 | $53.96 | +2.61% | $53.22 | $54.52 | $52.97 | 1.48M |
| 2026-07-13 | $52.59 | +0.96% | $52.08 | $52.70 | $51.37 | 1.44M |
| 2026-07-10 | $52.09 | -0.71% | $53.13 | $53.47 | $51.99 | 1.21M |
| 2026-07-09 | $52.46 | +2.66% | $51.87 | $53.38 | $51.65 | 1.11M |
| 2026-07-08 | $51.10 | -3.24% | $52.11 | $52.35 | $50.31 | 1.61M |
| 2026-07-07 | $52.81 | -3.70% | $54.92 | $54.94 | $52.24 | 1.89M |
| 2026-07-06 | $54.84 | +4.22% | $53.12 | $54.84 | $53.10 | 1.48M |
| 2026-07-02 | $52.62 | +2.57% | $51.89 | $53.81 | $51.81 | 2.30M |
| 2026-07-01 | $51.30 | +2.64% | $50.01 | $51.86 | $50.01 | 2.06M |
| 2026-06-30 | $49.98 | +2.46% | $48.98 | $50.64 | $48.58 | 2.95M |
| 2026-06-29 | $48.78 | -0.65% | $49.40 | $49.40 | $46.61 | 3.86M |
| 2026-06-26 | $49.10 | -6.72% | $51.61 | $51.99 | $48.47 | 5.29M |
| 2026-06-25 | $52.64 | -9.15% | $55.77 | $55.95 | $51.48 | 7.27M |
| 2026-06-24 | $57.94 | -4.26% | $60.23 | $60.70 | $56.92 | 4.05M |
| 2026-06-23 | $60.52 | -3.65% | $61.47 | $62.00 | $60.33 | 5.59M |
| 2026-06-22 | $62.81 | +1.14% | $62.65 | $63.47 | $62.54 | 2.20M |
| 2026-06-18 | $62.10 | +0.36% | $61.69 | $62.93 | $61.50 | 3.01M |
| 2026-06-17 | $61.88 | -0.23% | $62.37 | $63.98 | $61.82 | 2.27M |
| 2026-06-16 | $62.02 | +0.11% | $62.60 | $63.39 | $61.90 | 1.64M |
| 2026-06-15 | $61.95 | +0.47% | $62.80 | $63.45 | $61.77 | 1.65M |
| 2026-06-12 | $61.66 | +3.35% | $61.44 | $62.57 | $60.77 | 1.74M |
| 2026-06-11 | $59.66 | +3.04% | $58.13 | $59.84 | $57.92 | 1.72M |
| 2026-06-10 | $57.90 | -1.91% | $58.91 | $59.94 | $57.67 | 1.50M |
| 2026-06-09 | $59.03 | +1.95% | $58.71 | $59.88 | $57.44 | 1.93M |
| 2026-06-08 | $57.90 | +3.97% | $56.50 | $58.85 | $56.50 | 1.91M |
| 2026-06-05 | $55.69 | +0.81% | $54.88 | $57.05 | $54.78 | 1.99M |
| 2026-06-04 | $55.24 | +4.56% | $53.42 | $55.32 | $53.42 | 1.23M |
| 2026-06-03 | $52.83 | -2.60% | $53.49 | $53.90 | $52.63 | 2.10M |
| 2026-06-02 | $54.24 | +1.97% | $52.97 | $54.42 | $52.80 | 962.00K |
| 2026-06-01 | $53.19 | +0.89% | $52.07 | $53.53 | $51.88 | 1.21M |
| 2026-05-29 | $52.72 | +0.48% | $52.37 | $53.67 | $52.20 | 1.65M |
| 2026-05-28 | $52.47 | +0.61% | $51.79 | $52.87 | $51.22 | 1.23M |
| 2026-05-27 | $52.15 | +0.38% | $51.97 | $52.62 | $51.73 | 1.30M |
| 2026-05-26 | $51.95 | -0.06% | $52.27 | $52.88 | $51.52 | 1.04M |
| 2026-05-22 | $51.98 | -0.90% | $52.65 | $52.96 | $51.89 | 2.27M |