JEF Historical Prices
Jefferies Financial Group Inc. · daily open, high, low, close & volume
Trading days
249
Period high
66.59
Period low
35.53
Period change
-8.38%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 48.31 | 48.80 | 47.38 | 48.56 | +0.60% | 1,875,891 |
| Nov 2, 2026 | 46.81 | 48.86 | 46.16 | 48.27 | +4.66% | 2,066,427 |
| Oct 30, 2026 | 48.58 | 48.66 | 45.51 | 46.12 | -6.16% | 3,072,955 |
| Oct 29, 2026 | 48.77 | 49.33 | 47.98 | 49.15 | +3.45% | 3,066,440 |
| Oct 28, 2026 | 46.60 | 47.52 | 46.37 | 47.51 | +2.86% | 2,143,844 |
| Oct 27, 2026 | 46.00 | 46.50 | 45.66 | 46.19 | +1.67% | 1,691,743 |
| Oct 26, 2026 | 44.91 | 45.90 | 44.91 | 45.43 | +1.43% | 1,694,026 |
| Oct 23, 2026 | 44.91 | 45.19 | 44.28 | 44.79 | -1.86% | 2,263,508 |
| Oct 22, 2026 | 43.99 | 45.70 | 43.99 | 45.64 | +1.35% | 1,662,896 |
| Oct 21, 2026 | 45.69 | 45.80 | 44.50 | 45.03 | +0.04% | 1,587,083 |
| Oct 20, 2026 | 43.80 | 45.90 | 43.69 | 45.01 | +3.23% | 2,070,830 |
| Oct 19, 2026 | 44.38 | 44.70 | 42.67 | 43.60 | -2.68% | 3,109,661 |
| Oct 16, 2026 | 45.15 | 45.50 | 44.42 | 44.80 | -0.22% | 2,540,266 |
| Oct 15, 2026 | 44.07 | 44.97 | 43.39 | 44.90 | +2.25% | 2,661,027 |
| Oct 14, 2026 | 44.12 | 45.16 | 43.32 | 43.91 | -2.12% | 3,118,092 |
| Oct 13, 2026 | 45.49 | 45.86 | 44.30 | 44.86 | -0.33% | 2,435,719 |
| Oct 12, 2026 | 45.04 | 45.35 | 44.09 | 45.01 | +1.42% | 2,718,083 |
| Oct 9, 2026 | 44.61 | 44.82 | 44.04 | 44.38 | -0.05% | 1,517,454 |
| Oct 8, 2026 | 43.52 | 44.55 | 43.52 | 44.40 | +0.59% | 2,426,646 |
| Oct 7, 2026 | 44.05 | 44.33 | 42.87 | 44.14 | -1.82% | 2,550,529 |
| Oct 6, 2026 | 46.17 | 46.25 | 44.90 | 44.96 | -1.92% | 2,204,863 |
| Oct 5, 2026 | 45.93 | 46.48 | 45.11 | 45.84 | -0.28% | 2,787,085 |
| Oct 2, 2026 | 45.54 | 46.57 | 45.49 | 45.97 | +1.59% | 2,079,285 |
| Oct 1, 2026 | 45.41 | 46.13 | 44.05 | 45.25 | -1.05% | 2,876,097 |
| Sep 30, 2026 | 46.39 | 46.49 | 45.40 | 45.73 | -1.70% | 2,545,318 |
| Sep 29, 2026 | 46.08 | 47.94 | 45.92 | 46.52 | -1.29% | 3,829,804 |
| Sep 28, 2026 | 47.59 | 48.32 | 46.63 | 47.13 | -1.15% | 4,158,402 |
| Sep 25, 2026 | 46.48 | 47.73 | 45.97 | 47.68 | +3.11% | 1,922,679 |
| Sep 24, 2026 | 46.45 | 46.97 | 45.09 | 46.24 | -1.58% | 2,400,118 |
| Sep 23, 2026 | 46.97 | 47.52 | 46.56 | 46.98 | -0.87% | 1,468,598 |
| Sep 22, 2026 | 48.28 | 48.29 | 46.44 | 47.39 | -0.96% | 1,714,023 |
| Sep 21, 2026 | 48.66 | 48.77 | 47.66 | 47.85 | -0.10% | 2,296,156 |
| Sep 18, 2026 | 47.78 | 47.93 | 46.96 | 47.90 | +0.06% | 6,267,143 |
| Sep 17, 2026 | 48.38 | 49.25 | 47.33 | 47.87 | +1.10% | 3,709,179 |
| Sep 16, 2026 | 48.88 | 49.69 | 46.63 | 47.35 | -3.03% | 2,936,364 |
| Sep 15, 2026 | 49.81 | 50.28 | 48.08 | 48.83 | -2.53% | 3,483,244 |
| Sep 14, 2026 | 50.99 | 51.74 | 49.25 | 50.10 | -3.58% | 2,326,799 |
| Sep 11, 2026 | 54.33 | 54.53 | 51.79 | 51.96 | -5.95% | 2,143,469 |
| Sep 9, 2026 | 55.80 | 55.85 | 54.28 | 55.25 | -0.84% | 1,379,142 |
| Sep 8, 2026 | 55.08 | 55.91 | 54.58 | 55.72 | +0.89% | 1,700,993 |
| Sep 4, 2026 | 54.56 | 56.14 | 54.13 | 55.23 | +1.79% | 1,767,718 |
| Sep 3, 2026 | 53.54 | 54.72 | 53.17 | 54.26 | +2.57% | 1,151,148 |
| Sep 2, 2026 | 52.01 | 53.29 | 51.81 | 52.90 | +0.49% | 1,256,806 |
| Aug 31, 2026 | 52.91 | 53.03 | 51.99 | 52.64 | -0.85% | 1,444,641 |
| Aug 28, 2026 | 53.00 | 53.71 | 52.81 | 53.09 | +0.47% | 1,015,428 |
| Aug 27, 2026 | 53.26 | 53.59 | 52.70 | 52.84 | -0.55% | 1,433,584 |
| Aug 26, 2026 | 52.49 | 53.55 | 51.57 | 53.13 | +1.30% | 1,829,968 |
| Aug 25, 2026 | 51.91 | 52.71 | 51.03 | 52.45 | +1.04% | 1,534,981 |
| Aug 24, 2026 | 52.49 | 52.91 | 51.61 | 51.91 | -0.80% | 1,234,150 |
| Aug 21, 2026 | 52.45 | 52.75 | 51.97 | 52.33 | +1.06% | 1,177,173 |
| Aug 20, 2026 | 53.33 | 53.62 | 51.61 | 51.78 | -3.31% | 2,351,186 |
| Aug 19, 2026 | 54.02 | 54.63 | 53.17 | 53.55 | -0.54% | 2,763,519 |
| Aug 18, 2026 | 53.91 | 54.08 | 52.37 | 53.84 | -1.32% | 1,927,176 |
| Aug 17, 2026 | 55.01 | 55.40 | 54.11 | 54.56 | -1.05% | 2,297,836 |
| Aug 14, 2026 | 55.66 | 55.69 | 54.83 | 55.14 | -1.29% | 1,802,437 |
| Aug 13, 2026 | 55.28 | 56.13 | 54.50 | 55.86 | +1.90% | 2,133,237 |
| Aug 12, 2026 | 55.81 | 55.81 | 54.54 | 54.82 | -0.33% | 1,525,749 |
| Aug 11, 2026 | 55.64 | 56.42 | 54.80 | 55.00 | -0.56% | 1,814,661 |
| Aug 10, 2026 | 56.09 | 56.50 | 55.08 | 55.31 | -2.31% | 2,500,190 |
| Aug 7, 2026 | 56.41 | 56.90 | 56.01 | 56.62 | +0.53% | 1,153,931 |
| Aug 6, 2026 | 56.50 | 57.17 | 55.99 | 56.32 | +0.23% | 1,479,484 |
| Aug 5, 2026 | 56.00 | 57.18 | 56.00 | 56.19 | +0.86% | 1,861,684 |
| Aug 4, 2026 | 55.96 | 56.84 | 53.06 | 55.71 | +0.04% | 3,305,073 |
| Aug 3, 2026 | 54.76 | 55.94 | 54.60 | 55.69 | +2.00% | 1,665,777 |
| Jul 31, 2026 | 52.65 | 55.52 | 51.45 | 54.60 | -0.89% | 2,670,796 |
| Jul 30, 2026 | 55.74 | 56.13 | 54.02 | 55.09 | -0.02% | 1,797,707 |
| Jul 29, 2026 | 56.45 | 56.94 | 54.45 | 55.10 | -3.72% | 2,840,216 |
| Jul 28, 2026 | 55.96 | 57.84 | 54.84 | 57.23 | +1.76% | 1,812,901 |
| Jul 27, 2026 | 56.90 | 57.75 | 55.19 | 56.24 | +0.68% | 1,642,576 |
| Jul 24, 2026 | 55.77 | 56.15 | 55.04 | 55.86 | +0.50% | 1,768,666 |
| Jul 23, 2026 | 54.98 | 55.92 | 54.69 | 55.58 | -0.68% | 1,784,342 |
| Jul 22, 2026 | 56.20 | 57.14 | 55.48 | 55.96 | -1.37% | 1,639,849 |
| Jul 21, 2026 | 55.92 | 56.79 | 55.47 | 56.74 | +2.83% | 1,822,283 |
| Jul 20, 2026 | 55.61 | 55.70 | 54.61 | 55.18 | +0.56% | 1,740,804 |
| Jul 17, 2026 | 54.38 | 55.45 | 53.01 | 54.87 | -1.67% | 1,723,715 |
| Jul 16, 2026 | 56.67 | 56.82 | 55.22 | 55.80 | -2.33% | 2,490,928 |
| Jul 15, 2026 | 54.51 | 57.21 | 54.30 | 57.13 | +5.87% | 1,721,018 |
| Jul 14, 2026 | 53.22 | 54.52 | 52.97 | 53.96 | +2.61% | 1,484,143 |
| Jul 13, 2026 | 52.08 | 52.70 | 51.37 | 52.59 | +0.96% | 1,444,159 |
| Jul 10, 2026 | 53.13 | 53.47 | 51.99 | 52.09 | -0.71% | 1,207,483 |
| Jul 9, 2026 | 51.87 | 53.38 | 51.65 | 52.46 | +2.66% | 1,106,963 |
| Jul 8, 2026 | 52.11 | 52.34 | 50.30 | 51.10 | -3.24% | 1,606,491 |
| Jul 7, 2026 | 54.92 | 54.94 | 52.24 | 52.81 | -3.70% | 1,894,506 |
| Jul 6, 2026 | 53.12 | 54.84 | 53.09 | 54.84 | +4.22% | 1,479,479 |
| Jul 2, 2026 | 51.89 | 53.81 | 51.81 | 52.62 | +2.57% | 2,304,717 |
| Jul 1, 2026 | 50.01 | 51.86 | 50.01 | 51.30 | +2.64% | 2,059,036 |
| Jun 30, 2026 | 48.98 | 50.63 | 48.58 | 49.98 | +2.46% | 2,947,435 |
| Jun 29, 2026 | 49.40 | 49.40 | 46.60 | 48.78 | -0.65% | 3,863,048 |
| Jun 26, 2026 | 51.61 | 51.99 | 48.47 | 49.10 | -6.72% | 5,287,145 |
| Jun 25, 2026 | 55.77 | 55.95 | 51.48 | 52.64 | -9.15% | 7,269,977 |
| Jun 24, 2026 | 60.23 | 60.70 | 56.92 | 57.94 | -4.26% | 4,047,902 |
| Jun 23, 2026 | 61.47 | 62.00 | 60.33 | 60.52 | -3.65% | 5,594,087 |
| Jun 22, 2026 | 62.65 | 63.47 | 62.53 | 62.81 | +1.14% | 2,197,692 |
| Jun 18, 2026 | 61.69 | 62.93 | 61.50 | 62.10 | +0.36% | 3,011,235 |
| Jun 17, 2026 | 62.37 | 63.98 | 61.82 | 61.88 | -0.23% | 2,267,544 |
| Jun 16, 2026 | 62.60 | 63.39 | 61.90 | 62.02 | +0.11% | 1,644,790 |
| Jun 15, 2026 | 62.80 | 63.45 | 61.77 | 61.95 | +0.47% | 1,654,435 |
| Jun 12, 2026 | 61.44 | 62.57 | 60.77 | 61.66 | +3.35% | 1,740,906 |
| Jun 11, 2026 | 58.13 | 59.84 | 57.92 | 59.66 | +3.04% | 1,724,350 |
| Jun 10, 2026 | 58.91 | 59.94 | 57.67 | 57.90 | -1.91% | 1,499,862 |
| Jun 9, 2026 | 58.71 | 59.88 | 57.44 | 59.03 | +1.95% | 1,934,608 |
| Jun 8, 2026 | 56.50 | 58.84 | 56.50 | 57.90 | +3.97% | 1,911,573 |
| Jun 5, 2026 | 54.88 | 57.05 | 54.78 | 55.69 | +0.81% | 1,989,100 |
| Jun 4, 2026 | 53.42 | 55.32 | 53.42 | 55.24 | +4.56% | 1,231,311 |
| Jun 3, 2026 | 53.49 | 53.90 | 52.63 | 52.83 | -2.60% | 2,104,745 |
| Jun 2, 2026 | 52.97 | 54.41 | 52.80 | 54.24 | +1.97% | 961,803 |
| Jun 1, 2026 | 52.07 | 53.53 | 51.88 | 53.19 | +0.89% | 1,212,244 |
| May 29, 2026 | 52.37 | 53.67 | 52.20 | 52.72 | +0.48% | 1,653,907 |
| May 28, 2026 | 51.79 | 52.87 | 51.31 | 52.47 | +0.61% | 1,223,029 |
| May 27, 2026 | 51.97 | 52.62 | 51.73 | 52.15 | +0.38% | 1,302,074 |
| May 26, 2026 | 52.27 | 52.88 | 51.52 | 51.95 | -0.06% | 1,037,905 |
| May 22, 2026 | 52.65 | 52.96 | 51.89 | 51.98 | -0.90% | 2,271,889 |
| May 21, 2026 | 51.54 | 52.71 | 50.89 | 52.45 | +1.65% | 1,752,350 |
| May 20, 2026 | 51.50 | 52.30 | 50.81 | 51.60 | +1.06% | 2,055,746 |
| May 19, 2026 | 52.07 | 52.24 | 50.92 | 51.06 | -1.52% | 2,103,976 |
| May 18, 2026 | 51.86 | 53.33 | 51.77 | 51.85 | -0.73% | 2,255,021 |
| May 15, 2026 | 52.32 | 52.90 | 51.62 | 52.23 | -1.36% | 1,975,127 |
| May 14, 2026 | 53.92 | 54.11 | 52.95 | 52.95 | -0.69% | 2,153,069 |
| May 13, 2026 | 52.04 | 53.32 | 51.28 | 53.32 | +1.56% | 2,250,957 |
| May 12, 2026 | 52.22 | 52.57 | 51.09 | 52.50 | +0.13% | 2,125,735 |
| May 11, 2026 | 52.72 | 53.19 | 52.27 | 52.43 | -1.04% | 1,979,390 |
| May 8, 2026 | 51.85 | 52.99 | 51.53 | 52.98 | +2.95% | 2,014,448 |
| May 7, 2026 | 51.72 | 52.24 | 50.85 | 51.46 | -0.56% | 2,896,149 |
| May 6, 2026 | 51.07 | 52.24 | 50.88 | 51.75 | +3.38% | 2,500,264 |
| May 5, 2026 | 48.85 | 50.49 | 48.85 | 50.06 | +3.07% | 2,000,879 |
| May 4, 2026 | 50.09 | 50.25 | 48.37 | 48.57 | -1.46% | 3,026,320 |
| May 1, 2026 | 48.26 | 49.94 | 48.08 | 49.29 | +2.22% | 2,797,289 |
| Apr 30, 2026 | 47.17 | 48.50 | 47.05 | 48.22 | +1.60% | 1,900,828 |
| Apr 29, 2026 | 47.88 | 48.63 | 46.75 | 47.46 | -1.41% | 2,479,099 |
| Apr 28, 2026 | 48.09 | 48.66 | 47.97 | 48.14 | +0.56% | 1,887,369 |
| Apr 27, 2026 | 47.29 | 48.85 | 47.28 | 47.87 | +0.86% | 2,597,727 |
| Apr 24, 2026 | 45.88 | 48.70 | 45.67 | 47.46 | +3.87% | 3,103,422 |
| Apr 23, 2026 | 46.66 | 46.94 | 44.96 | 45.69 | -2.81% | 1,703,596 |
| Apr 22, 2026 | 47.94 | 48.01 | 46.75 | 47.01 | -1.28% | 1,354,492 |
| Apr 21, 2026 | 47.50 | 48.69 | 47.41 | 47.62 | +0.11% | 1,149,060 |
| Apr 20, 2026 | 47.71 | 48.29 | 47.24 | 47.57 | -1.08% | 1,793,773 |
| Apr 17, 2026 | 47.86 | 49.52 | 47.34 | 48.09 | +3.29% | 2,994,143 |
| Apr 16, 2026 | 46.78 | 46.78 | 46.02 | 46.56 | -0.60% | 1,561,136 |
| Apr 15, 2026 | 47.58 | 47.99 | 46.70 | 46.84 | -0.47% | 1,799,902 |
| Apr 14, 2026 | 46.92 | 47.36 | 46.66 | 47.06 | +1.84% | 1,926,342 |
| Apr 13, 2026 | 45.03 | 46.45 | 44.80 | 46.21 | +0.98% | 2,586,107 |
| Apr 10, 2026 | 45.16 | 45.95 | 44.88 | 45.76 | +1.44% | 2,251,854 |
| Apr 9, 2026 | 43.27 | 45.27 | 43.05 | 45.11 | +3.16% | 2,163,896 |
| Apr 8, 2026 | 44.29 | 45.15 | 43.28 | 43.73 | +4.00% | 2,747,376 |
| Apr 7, 2026 | 41.58 | 42.40 | 41.20 | 42.05 | +0.14% | 1,531,261 |
| Apr 6, 2026 | 41.62 | 42.15 | 41.39 | 41.99 | +0.77% | 1,678,951 |
| Apr 2, 2026 | 40.31 | 42.39 | 40.00 | 41.67 | +0.75% | 1,708,100 |
| Apr 1, 2026 | 41.95 | 42.41 | 41.25 | 41.36 | +0.22% | 2,405,540 |
| Mar 31, 2026 | 40.70 | 41.75 | 39.76 | 41.27 | +4.11% | 2,405,801 |
| Mar 30, 2026 | 40.07 | 40.83 | 39.28 | 39.64 | -0.53% | 2,394,176 |
| Mar 27, 2026 | 39.70 | 40.60 | 39.33 | 39.85 | -1.07% | 2,948,700 |
| Mar 26, 2026 | 39.64 | 40.55 | 39.23 | 40.28 | +1.61% | 4,295,780 |
| Mar 25, 2026 | 41.43 | 41.77 | 39.59 | 39.64 | -2.24% | 4,542,631 |
| Mar 24, 2026 | 41.34 | 41.75 | 39.84 | 40.55 | +2.53% | 6,331,356 |
| Mar 23, 2026 | 39.45 | 40.59 | 39.00 | 39.55 | +3.72% | 2,924,617 |
| Mar 20, 2026 | 37.99 | 38.73 | 37.66 | 38.13 | -0.21% | 3,319,367 |
| Mar 19, 2026 | 37.20 | 38.59 | 37.00 | 38.21 | +0.58% | 2,868,702 |
| Mar 18, 2026 | 37.70 | 38.90 | 37.51 | 37.99 | -0.24% | 2,605,286 |
| Mar 17, 2026 | 37.58 | 38.86 | 37.25 | 38.08 | +3.53% | 2,697,337 |
| Mar 16, 2026 | 37.10 | 38.08 | 36.70 | 36.78 | +1.16% | 3,268,258 |
| Mar 13, 2026 | 36.56 | 37.20 | 36.21 | 36.36 | +0.94% | 3,167,940 |
| Mar 12, 2026 | 37.25 | 37.86 | 35.53 | 36.02 | -6.95% | 5,043,369 |
| Mar 11, 2026 | 38.36 | 38.87 | 37.08 | 38.71 | +0.13% | 4,667,141 |
| Mar 10, 2026 | 38.39 | 39.37 | 37.70 | 38.66 | +1.31% | 6,052,257 |
| Mar 9, 2026 | 36.80 | 38.60 | 35.72 | 38.16 | -0.34% | 9,240,542 |
| Mar 6, 2026 | 41.38 | 41.70 | 38.17 | 38.29 | -13.53% | 7,454,119 |
| Mar 5, 2026 | 44.19 | 44.52 | 43.40 | 44.28 | -0.70% | 2,455,399 |
| Mar 4, 2026 | 44.80 | 45.13 | 44.12 | 44.59 | -0.18% | 2,309,569 |
| Mar 3, 2026 | 43.61 | 45.44 | 42.89 | 44.67 | -1.97% | 2,276,322 |
| Mar 2, 2026 | 43.46 | 45.98 | 43.45 | 45.57 | +2.64% | 3,054,944 |
| Feb 27, 2026 | 47.21 | 47.56 | 43.17 | 44.40 | -9.31% | 4,885,453 |
| Feb 26, 2026 | 51.21 | 52.04 | 45.74 | 48.96 | -3.41% | 6,521,527 |
| Feb 25, 2026 | 51.03 | 51.05 | 49.67 | 50.69 | +0.80% | 2,315,438 |
| Feb 24, 2026 | 50.38 | 51.53 | 50.08 | 50.29 | -0.08% | 1,925,011 |
| Feb 23, 2026 | 52.79 | 53.50 | 49.64 | 50.33 | -5.77% | 2,370,089 |
| Feb 20, 2026 | 52.76 | 53.43 | 51.72 | 53.41 | +0.49% | 1,969,188 |
| Feb 19, 2026 | 53.49 | 53.88 | 52.13 | 53.15 | -1.34% | 2,823,232 |
| Feb 18, 2026 | 52.34 | 54.91 | 52.10 | 53.87 | +3.64% | 6,619,037 |
| Feb 17, 2026 | 53.50 | 53.93 | 51.56 | 51.98 | -3.24% | 7,454,103 |
| Feb 13, 2026 | 54.32 | 54.94 | 53.42 | 53.72 | -0.67% | 3,700,140 |
| Feb 12, 2026 | 58.11 | 58.50 | 52.97 | 54.08 | -6.24% | 5,825,131 |
| Feb 11, 2026 | 60.38 | 61.00 | 57.42 | 57.68 | -4.01% | 2,169,226 |
| Feb 10, 2026 | 59.95 | 61.42 | 58.82 | 60.09 | +0.13% | 1,480,353 |
| Feb 9, 2026 | 58.83 | 60.91 | 58.83 | 60.01 | +1.82% | 1,368,134 |
| Feb 6, 2026 | 57.95 | 59.69 | 57.87 | 58.94 | +4.30% | 3,084,266 |
| Feb 5, 2026 | 57.61 | 58.09 | 56.00 | 56.51 | -4.01% | 2,173,192 |
| Feb 4, 2026 | 57.92 | 59.12 | 57.34 | 58.87 | +1.64% | 2,446,126 |
| Feb 3, 2026 | 60.39 | 60.94 | 56.92 | 57.92 | -4.06% | 3,380,200 |
| Feb 2, 2026 | 60.42 | 61.84 | 59.98 | 60.37 | -1.32% | 2,896,371 |
| Jan 30, 2026 | 60.83 | 62.10 | 60.06 | 61.18 | -0.03% | 1,517,617 |
| Jan 29, 2026 | 62.50 | 62.98 | 60.15 | 61.20 | -1.05% | 1,649,721 |
| Jan 28, 2026 | 62.29 | 62.75 | 61.22 | 61.85 | -0.61% | 1,655,217 |
| Jan 27, 2026 | 63.00 | 63.50 | 62.13 | 62.23 | -1.18% | 918,978 |
| Jan 26, 2026 | 62.43 | 63.85 | 62.30 | 62.97 | +1.06% | 1,162,526 |
| Jan 23, 2026 | 63.01 | 63.48 | 61.33 | 62.31 | -1.64% | 1,959,622 |
| Jan 22, 2026 | 62.95 | 63.59 | 62.12 | 63.35 | +2.26% | 1,810,577 |
| Jan 21, 2026 | 61.60 | 63.39 | 61.60 | 61.95 | +1.41% | 1,700,284 |
| Jan 20, 2026 | 61.61 | 62.93 | 60.79 | 61.09 | -3.72% | 1,258,096 |
| Jan 16, 2026 | 64.22 | 64.70 | 63.21 | 63.45 | -1.25% | 1,052,835 |
| Jan 15, 2026 | 62.49 | 64.36 | 62.49 | 64.25 | +2.82% | 1,515,280 |
| Jan 14, 2026 | 61.73 | 62.84 | 60.82 | 62.49 | +0.60% | 1,356,650 |
| Jan 13, 2026 | 62.69 | 63.59 | 61.87 | 62.12 | -0.97% | 1,851,526 |
| Jan 12, 2026 | 60.93 | 63.13 | 60.60 | 62.73 | +0.77% | 2,688,638 |
| Jan 9, 2026 | 61.10 | 62.76 | 60.80 | 62.25 | +1.97% | 2,889,844 |
| Jan 8, 2026 | 59.54 | 62.43 | 59.39 | 61.05 | -5.60% | 4,223,930 |
| Jan 7, 2026 | 66.03 | 66.46 | 64.28 | 64.67 | -2.40% | 3,500,980 |
| Jan 6, 2026 | 64.47 | 66.33 | 64.16 | 66.26 | +2.74% | 2,741,046 |
| Jan 5, 2026 | 63.42 | 66.59 | 63.11 | 64.49 | +1.62% | 2,955,423 |
| Jan 2, 2026 | 62.18 | 63.85 | 61.84 | 63.46 | +2.40% | 1,433,817 |
| Dec 31, 2025 | 62.70 | 62.76 | 61.83 | 61.97 | -1.21% | 1,370,569 |
| Dec 30, 2025 | 62.67 | 63.06 | 61.98 | 62.73 | +0.06% | 777,069 |
| Dec 29, 2025 | 63.82 | 64.09 | 62.60 | 62.69 | -1.91% | 1,201,811 |
| Dec 26, 2025 | 63.94 | 64.11 | 63.52 | 63.91 | +0.09% | 582,224 |
| Dec 24, 2025 | 63.41 | 64.11 | 63.09 | 63.85 | +0.60% | 425,603 |
| Dec 23, 2025 | 63.40 | 64.54 | 63.29 | 63.47 | +0.27% | 1,268,620 |
| Dec 22, 2025 | 62.00 | 63.35 | 61.50 | 63.30 | +2.18% | 1,081,485 |
| Dec 19, 2025 | 61.77 | 62.59 | 61.58 | 61.95 | +0.08% | 2,548,818 |
| Dec 18, 2025 | 61.90 | 62.53 | 61.35 | 61.90 | +1.41% | 1,336,029 |
| Dec 17, 2025 | 61.44 | 62.60 | 60.34 | 61.04 | -0.36% | 979,108 |
| Dec 16, 2025 | 61.55 | 61.85 | 60.47 | 61.26 | -0.47% | 1,621,511 |
| Dec 15, 2025 | 62.51 | 63.00 | 61.11 | 61.55 | -0.73% | 1,452,780 |
| Dec 12, 2025 | 63.66 | 63.83 | 61.35 | 62.00 | -1.96% | 2,456,890 |
| Dec 11, 2025 | 62.68 | 63.92 | 62.17 | 63.24 | +2.28% | 2,375,824 |
| Dec 10, 2025 | 59.50 | 62.41 | 59.50 | 61.83 | +3.78% | 2,273,222 |
| Dec 9, 2025 | 59.00 | 61.09 | 58.99 | 59.58 | +0.91% | 1,857,956 |
| Dec 8, 2025 | 61.24 | 61.50 | 58.63 | 59.04 | -0.14% | 2,106,707 |
| Dec 5, 2025 | 58.73 | 60.09 | 58.41 | 59.12 | +0.51% | 1,475,783 |
| Dec 4, 2025 | 58.73 | 60.06 | 58.37 | 58.82 | +0.70% | 1,204,685 |
| Dec 3, 2025 | 56.91 | 58.50 | 56.70 | 58.41 | +2.85% | 1,012,560 |
| Dec 2, 2025 | 57.49 | 57.49 | 55.98 | 56.79 | -0.23% | 1,281,683 |
| Dec 1, 2025 | 56.95 | 57.49 | 55.99 | 56.92 | -1.11% | 1,937,561 |
| Nov 28, 2025 | 57.15 | 57.61 | 56.40 | 57.56 | +0.58% | 1,049,280 |
| Nov 26, 2025 | 57.01 | 58.25 | 56.91 | 57.23 | +0.67% | 1,363,971 |
| Nov 25, 2025 | 55.62 | 57.30 | 55.30 | 56.85 | +2.73% | 1,375,693 |
| Nov 24, 2025 | 54.79 | 55.52 | 54.61 | 55.34 | +1.28% | 1,361,287 |
| Nov 21, 2025 | 53.84 | 55.14 | 53.09 | 54.64 | +1.86% | 1,633,441 |
| Nov 20, 2025 | 56.15 | 59.08 | 53.47 | 53.64 | -2.05% | 2,304,920 |
| Nov 19, 2025 | 53.46 | 55.07 | 53.27 | 54.76 | +2.87% | 1,533,521 |
| Nov 18, 2025 | 52.09 | 54.27 | 51.51 | 53.23 | +1.41% | 2,324,012 |
| Nov 17, 2025 | 54.84 | 55.09 | 51.92 | 52.49 | -5.41% | 2,313,655 |
| Nov 14, 2025 | 54.99 | 55.71 | 54.16 | 55.49 | -0.72% | 1,867,519 |
| Nov 13, 2025 | 58.71 | 58.84 | 55.57 | 55.89 | -5.92% | 2,449,700 |
| Nov 12, 2025 | 56.55 | 59.42 | 56.16 | 59.41 | +5.54% | 3,080,219 |
| Nov 11, 2025 | 55.81 | 56.47 | 55.71 | 56.29 | +0.86% | 1,615,478 |
| Nov 10, 2025 | 55.17 | 56.15 | 54.84 | 55.81 | +2.38% | 1,835,225 |
| Nov 7, 2025 | 52.63 | 54.54 | 52.09 | 54.51 | +2.21% | 1,433,643 |
| Nov 6, 2025 | 53.98 | 54.82 | 52.43 | 53.33 | -1.11% | 1,619,997 |
| Nov 5, 2025 | 53.03 | 54.16 | 52.16 | 53.93 | +1.75% | 1,534,189 |
| Nov 4, 2025 | 52.01 | 53.86 | 51.85 | 53.00 | +0.17% | 1,682,405 |
Daily open, high, low, close and volume for Jefferies Financial Group Inc. (JEF). Showing 249 trading days. Unadjusted prices.