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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.76	53.41	53.41	53.43	51.72	1.97M
February 19, 2026	53.49	53.15	53.15	53.88	52.13	2.82M
February 18, 2026	52.34	53.87	53.87	54.91	52.1	6.62M
February 17, 2026	53.5	51.98	51.98	53.93	51.56	7.45M
February 13, 2026	54.32	53.72	53.32	54.94	53.42	3.7M
February 12, 2026	58.11	54.08	53.68	58.5	52.97	5.83M
February 11, 2026	60.38	57.68	57.25	61	57.43	2.17M
February 10, 2026	59.95	60.09	60.09	61.42	58.82	1.48M
February 09, 2026	58.83	60.01	60.01	60.91	58.83	1.37M
February 06, 2026	57.95	58.94	58.94	59.69	57.87	3.08M
February 05, 2026	57.61	56.51	56.51	58.09	56	2.17M
February 04, 2026	57.92	58.87	58.87	59.12	57.34	2.45M
February 03, 2026	60.39	57.92	57.92	60.94	56.92	3.38M
February 02, 2026	60.42	60.37	60.37	61.84	59.98	2.9M
January 30, 2026	60.83	61.18	61.18	62.1	60.06	1.52M
January 29, 2026	62.5	61.2	61.2	62.98	60.15	1.65M
January 28, 2026	62.29	61.85	61.85	62.75	61.22	1.66M
January 27, 2026	63	62.23	62.23	63.5	62.13	919,000
January 26, 2026	62.43	62.97	62.97	63.85	62.3	1.16M
January 23, 2026	63.01	62.31	62.31	63.48	61.33	1.96M
January 22, 2026	62.95	63.35	63.35	63.59	62.12	1.81M
January 21, 2026	61.6	61.95	61.95	63.39	61.6	1.29M
January 20, 2026	61.61	61.09	61.09	62.93	60.79	1.26M
January 16, 2026	64.22	63.45	63.45	64.7	63.21	1.05M
January 15, 2026	62.49	64.25	64.25	64.36	62.49	1.52M
January 14, 2026	61.73	62.49	62.49	62.84	60.82	1.36M
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

Jefferies Financial Group Inc. (JEF) NYSE