Jefferies Financial Group Inc. - JEF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	51.51	51.7	51.7	52.32	50.56	7.23M
October 16, 2025	54.47	48.8	48.8	54.53	48.51	7.67M
October 15, 2025	54.62	54.6	54.6	55.33	53.87	3.55M
October 14, 2025	52.86	53.82	53.82	54.44	52.42	3.31M
October 13, 2025	53.01	53.73	53.73	54.23	52.19	6.61M
October 10, 2025	53.27	50.89	50.89	53.36	50.8	5.13M
October 09, 2025	54.68	53.01	53.01	55.6	52.54	5.83M
October 08, 2025	57.35	54.44	54.44	58.64	54.3	7.91M
October 07, 2025	61.56	59.1	59.1	61.95	59.08	2.44M
October 06, 2025	62.58	61.18	61.18	63.07	60.76	2.1M
October 03, 2025	62.88	62.43	62.43	63.95	62.19	2.27M
October 02, 2025	63.48	63.07	63.07	64.16	62.18	1.79M
October 01, 2025	64.84	63.49	63.49	65.32	62.83	2.79M
September 30, 2025	68.26	65.42	65.42	69.93	64	4.34M
September 29, 2025	67.25	66.66	66.66	67.9	66.28	2.81M
September 26, 2025	66.25	66.71	66.71	67.15	65.61	2.3M
September 25, 2025	65.74	65.93	65.93	66.56	64.34	2.02M
September 24, 2025	68.51	66.71	66.71	68.93	66.16	1.66M
September 23, 2025	69.54	68.14	68.14	71.04	68.05	1.72M
September 22, 2025	69	69.66	69.66	69.84	68.65	1.37M
September 19, 2025	70.82	69.49	69.49	71.01	68.94	4.39M
September 18, 2025	68.81	70.36	70.36	70.63	68.24	3.28M
September 17, 2025	66.47	66.53	66.53	67.88	65.44	2.3M
September 16, 2025	67.36	66.4	66.4	67.5	65.98	1.6M
September 15, 2025	67.03	66.91	66.91	67.45	66.46	1.03M
September 12, 2025	67.36	66.65	66.65	67.68	66.5	890,745
September 11, 2025	65.76	67.18	67.18	67.2	65.7	1.12M
September 10, 2025	64.48	65.58	65.58	65.65	64.34	1.07M
September 09, 2025	64.02	64.29	64.29	65.1	63.67	1.2M
September 08, 2025	63.89	64.22	64.22	64.54	63.46	1.12M
September 05, 2025	65.4	63.5	63.5	65.54	62.68	1.5M
September 04, 2025	64	64.97	64.97	65.3	63.81	1.31M
September 03, 2025	64.68	63.82	63.82	65.06	62.61	1.71M
September 02, 2025	63.72	64.12	64.12	64.25	62.62	1.21M
August 29, 2025	65.45	64.85	64.85	65.66	64.56	1.45M
August 28, 2025	64.98	65.49	65.49	65.52	64.51	1.27M
August 27, 2025	63.65	64.76	64.76	65.11	63.65	1.83M
August 26, 2025	62.46	64.07	64.07	64.31	62.46	1.45M
August 25, 2025	62.27	62.14	62.14	62.73	62.01	797,407
August 22, 2025	59.5	62.54	62.54	62.65	59.26	1.1M
August 21, 2025	58.92	59.15	59.15	59.81	58.68	984,500
August 20, 2025	59.68	59.37	59.37	59.69	58	2.39M
August 19, 2025	59.98	59.77	59.77	60.25	59.11	1.27M
August 18, 2025	59.7	60.03	60.03	60.17	59.37	1.14M
August 15, 2025	61.93	60.24	60.24	62	60.09	1.3M
August 14, 2025	62.54	61.7	61.7	63	61.25	1.71M
August 13, 2025	61.62	62.99	62.99	63.28	61.51	2.62M
August 12, 2025	59.34	61.23	61.23	61.43	59.32	1.25M
August 11, 2025	58.42	58.89	58.89	59.06	57.94	2.4M
August 08, 2025	57.88	58.48	58.48	59.02	57.5	1.17M
August 07, 2025	58.52	57.59	57.59	58.79	57.32	2.02M
August 06, 2025	58	57.78	57.78	58.41	57.54	1.05M
August 05, 2025	56.97	57.69	57.69	57.98	56.09	1.16M
August 04, 2025	56.42	56.57	56.57	56.87	55.95	1.03M
August 01, 2025	55.99	55.91	55.91	56.68	54.47	1.16M
July 31, 2025	58.21	57.66	57.66	58.34	56.92	1.59M
July 30, 2025	58.9	58.59	58.59	59.73	58.2	1.74M
July 29, 2025	57.91	58.36	58.36	58.42	57.26	1.43M
July 28, 2025	57.83	57.52	57.52	57.87	57.17	886,600
July 25, 2025	57.33	57.66	57.66	57.86	56.72	886,809

Jefferies Financial Group Inc. (JEF) NYSE