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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	62.69	62.12	62.12	63.59	61.87	1.85M
January 12, 2026	60.93	62.73	62.73	63.13	60.6	2.69M
January 09, 2026	61.1	62.25	62.25	62.76	60.8	2.89M
January 08, 2026	59.54	61.05	61.05	62.43	59.39	4.22M
January 07, 2026	66.03	64.67	64.67	66.46	64.28	3.5M
January 06, 2026	64.47	66.26	66.26	66.33	64.16	2.74M
January 05, 2026	63.42	64.49	64.49	66.6	63.11	2.96M
January 02, 2026	62.18	63.46	63.46	63.86	61.84	1.43M
December 31, 2025	62.7	61.97	61.97	62.76	61.83	1.37M
December 30, 2025	62.67	62.73	62.73	63.07	61.98	777,100
December 29, 2025	63.82	62.69	62.69	64.09	62.6	1.2M
December 26, 2025	63.94	63.91	63.91	64.11	63.52	582,224
December 24, 2025	63.41	63.85	63.85	64.11	63.09	425,603
December 23, 2025	63.4	63.47	63.47	64.54	63.29	1.27M
December 22, 2025	62	63.3	63.3	63.35	61.5	1.08M
December 19, 2025	61.77	61.95	61.95	62.59	61.58	2.55M
December 18, 2025	61.9	61.9	61.9	62.53	61.35	1.34M
December 17, 2025	61.44	61.04	61.04	62.6	60.34	979,108
December 16, 2025	61.55	61.26	61.26	61.85	60.47	1.62M
December 15, 2025	62.51	61.55	61.55	63	61.11	1.45M
December 12, 2025	63.66	62	62	63.83	61.35	2.46M
December 11, 2025	62.68	63.24	63.24	63.92	62.17	2.38M
December 10, 2025	59.5	61.83	61.83	62.42	59.5	2.27M
December 09, 2025	59	59.58	59.58	61.09	58.99	1.86M
December 08, 2025	61.24	59.04	59.04	61.5	58.63	2.11M
December 05, 2025	58.73	59.12	59.12	60.09	58.41	1.48M
December 04, 2025	58.73	58.82	58.82	60.06	58.37	1.2M
December 03, 2025	56.91	58.41	58.41	58.5	56.71	1.01M
December 02, 2025	57.49	56.79	56.79	57.49	55.98	1.28M
December 01, 2025	56.95	56.92	56.92	57.49	55.99	1.94M
November 28, 2025	57.15	57.56	57.56	57.61	56.4	1.05M
November 26, 2025	57.01	57.23	57.23	58.25	56.91	1.36M
November 25, 2025	55.62	56.85	56.85	57.3	55.3	1.38M
November 24, 2025	54.79	55.34	55.34	55.52	54.61	1.36M
November 21, 2025	53.84	54.64	54.64	55.14	53.09	1.63M
November 20, 2025	56.15	53.64	53.64	59.08	53.47	2.3M
November 19, 2025	53.46	54.76	54.76	55.07	53.27	1.53M
November 18, 2025	52.09	53.23	53.23	54.27	51.51	2.32M
November 17, 2025	54.84	52.49	52.49	55.09	51.92	2.31M
November 14, 2025	54.99	55.49	55.09	55.71	54.17	1.87M
November 13, 2025	58.71	55.89	55.49	58.84	55.57	2.45M
November 12, 2025	56.55	59.41	58.98	59.42	56.17	3.08M
November 11, 2025	55.81	56.29	55.88	56.47	55.71	1.62M
November 10, 2025	55.17	55.81	55.41	56.15	54.84	1.84M
November 07, 2025	52.63	54.51	54.51	54.54	52.09	1.43M
November 06, 2025	53.98	53.33	53.33	54.82	52.43	1.62M
November 05, 2025	53.03	53.93	53.93	54.16	52.16	1.53M
November 04, 2025	52.01	53	53	53.86	51.85	1.68M
November 03, 2025	52.56	52.91	52.91	53.29	51.84	2.99M
October 31, 2025	52.74	52.83	52.83	52.94	51.87	1.81M
October 30, 2025	52.66	53.03	53.03	53.78	52.13	1.59M
October 29, 2025	54.87	52.91	52.91	55.27	52.5	2.91M
October 28, 2025	56.6	55.5	55.5	56.89	55.39	1.26M
October 27, 2025	57.09	56.57	56.57	57.5	56.47	1.55M
October 24, 2025	55.97	56.8	56.8	57.57	55.65	1.8M
October 23, 2025	55.48	54.9	54.9	55.66	54.54	1.7M
October 22, 2025	55.35	55.04	55.04	55.61	54.5	2.3M
October 21, 2025	53.5	55.07	55.07	55.78	53.25	5.09M
October 20, 2025	52.19	54.04	54.04	54.82	52.1	4.15M
October 17, 2025	51.51	51.7	51.7	52.32	50.56	7.23M

Jefferies Financial Group Inc. (JEF) NYSE