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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	57.05	57.03	57.03	57.51	56.84	1.03M
July 23, 2025	56.71	57.04	57.04	57.21	56.49	1.08M
July 22, 2025	55.67	56.17	56.17	56.49	54.89	1.09M
July 21, 2025	56.38	55.73	55.73	56.72	55.59	1.31M
July 18, 2025	56.6	56.24	56.24	56.74	55.84	777,234
July 17, 2025	54.66	56.32	56.32	56.58	54.52	1.51M
July 16, 2025	55.09	54.98	54.98	55.18	53.96	1.33M
July 15, 2025	56.05	54.81	54.81	56.27	54.8	1.8M
July 14, 2025	54.76	55.85	55.85	55.9	54.24	3.84M
July 11, 2025	55.01	54.69	54.69	55.25	54.56	1.33M
July 10, 2025	54.86	55.69	55.69	55.97	54.63	1.63M
July 09, 2025	55.23	54.7	54.7	55.23	54.2	2M
July 08, 2025	55.88	54.67	54.67	56	54.65	1.41M
July 07, 2025	56.65	55.61	55.61	57.19	55.1	1.23M
July 03, 2025	57.07	56.94	56.94	57.35	56.5	766,700
July 02, 2025	55.75	56.62	56.62	56.63	55.4	1.48M
July 01, 2025	54.4	55.56	55.56	56.73	54.35	1.47M
June 30, 2025	56.27	54.69	54.69	56.39	54.51	1.77M
June 27, 2025	56.08	55.75	55.75	56.55	55.21	3.68M
June 26, 2025	53.5	56.09	56.09	56.56	52.71	4.39M
June 25, 2025	55.89	55.92	55.92	56.21	55	2.8M
June 24, 2025	55.3	55.34	55.34	56.34	55.15	2.38M
June 23, 2025	52.67	53.91	53.91	53.98	51.98	2.05M
June 20, 2025	53.6	52.86	52.86	53.79	52.86	1.97M
June 18, 2025	52.52	53.22	53.22	53.95	52.52	1.59M
June 17, 2025	53.21	52.69	52.69	53.86	52.59	1.13M
June 16, 2025	52.84	53.9	53.9	54.32	52.68	1.48M
June 13, 2025	52	52.2	52.2	52.63	51.75	1.3M
June 12, 2025	52.85	53.59	53.59	53.76	52.31	2.42M
June 11, 2025	52.94	53.49	53.49	53.87	52.76	2.31M

Jefferies Financial Group Inc. (JEF) NYSE