Jefferson Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	22.51	22.63	22.05	22.11	22.11	-1.03%	144,276
Dec 31, 2025	22.82	22.82	22.26	22.34	22.34	-1.67%	130,227
Dec 30, 2025	22.95	23.17	21.48	22.72	22.72	-0.96%	194,954
Dec 29, 2025	22.65	23.01	22.40	22.94	22.94	-0.13%	161,440
Dec 26, 2025	22.76	23.06	22.13	22.97	22.97	0.61%	213,983
Dec 24, 2025	22.90	22.98	22.63	22.83	22.83	0.18%	147,569
Dec 23, 2025	22.57	22.96	22.04	22.79	22.79	1.11%	190,735
Dec 22, 2025	22.64	22.85	22.22	22.54	22.54	-0.18%	181,069
Dec 19, 2025	22.28	22.65	22.10	22.58	22.58	1.71%	705,995
Dec 18, 2025	22.20	22.50	21.71	22.20	22.20	1.37%	213,537
Dec 17, 2025	22.19	22.40	21.73	21.90	21.90	-0.90%	128,717
Dec 16, 2025	21.79	22.75	21.66	22.10	22.10	1.38%	192,610
Dec 15, 2025	22.00	22.08	21.54	21.80	21.80	-0.32%	123,605
Dec 12, 2025	22.05	22.27	21.36	21.87	21.87	-0.77%	181,535
Dec 11, 2025	21.34	22.25	20.20	22.04	22.04	3.72%	269,541
Dec 10, 2025	21.32	21.73	20.98	21.25	21.25	-0.79%	166,688
Dec 9, 2025	20.79	21.58	20.65	21.42	21.42	2.88%	144,608
Dec 8, 2025	20.52	21.05	20.21	20.82	20.82	2.31%	159,834
Dec 5, 2025	21.08	21.08	20.16	20.35	20.35	-2.68%	132,023
Dec 4, 2025	21.07	21.30	20.73	20.91	20.91	-0.76%	157,203
Dec 3, 2025	20.70	21.51	20.55	21.07	21.07	1.79%	169,675
Dec 2, 2025	20.81	21.33	20.43	20.70	20.70	-0.29%	175,258
Dec 1, 2025	20.70	21.00	20.41	20.76	20.76	-1.00%	183,740
Nov 28, 2025	20.83	21.04	20.45	20.97	20.97	0.24%	85,249
Nov 26, 2025	21.19	21.44	20.70	20.92	20.92	-0.90%	128,426
Nov 25, 2025	20.80	21.24	20.67	21.11	21.11	-1.40%	142,344
Nov 24, 2025	21.01	21.52	20.50	21.41	21.16	1.90%	161,339
Nov 21, 2025	20.51	21.83	20.28	21.01	20.77	1.25%	148,210
Nov 20, 2025	21.79	21.95	20.51	20.75	20.51	-2.99%	149,040
Nov 19, 2025	21.53	22.45	21.00	21.39	21.14	-0.33%	93,627
Nov 18, 2025	21.58	22.37	21.29	21.46	21.21	-2.68%	122,333
Nov 17, 2025	22.41	22.92	21.93	22.05	21.80	-0.45%	140,301
Nov 14, 2025	21.71	22.53	20.15	22.15	21.90	6.59%	269,859
Nov 13, 2025	20.25	20.96	19.71	20.78	20.54	2.67%	321,880
Nov 12, 2025	21.09	21.12	20.16	20.24	20.01	-2.32%	119,326
Nov 11, 2025	20.28	20.79	20.00	20.72	20.48	2.50%	100,819
Nov 10, 2025	19.74	20.37	19.47	20.22	19.98	3.93%	97,586
Nov 7, 2025	19.32	19.56	18.44	19.45	19.23	0.67%	88,507
Nov 6, 2025	19.67	19.79	19.12	19.32	19.10	-1.63%	88,654
Nov 5, 2025	19.50	19.75	18.98	19.64	19.41	1.18%	90,821
Nov 4, 2025	18.90	19.50	18.71	19.41	19.19	1.15%	195,498
Nov 3, 2025	19.04	19.25	18.52	19.19	18.97	1.64%	141,515
Oct 31, 2025	18.56	18.91	18.03	18.88	18.66	2.39%	91,179
Oct 30, 2025	18.73	19.08	18.22	18.44	18.23	-2.18%	65,478
Oct 29, 2025	19.10	19.50	18.40	18.85	18.63	-1.52%	106,227
Oct 28, 2025	19.56	19.62	18.91	19.14	18.92	-1.69%	135,596
Oct 27, 2025	18.76	19.58	18.73	19.47	19.25	3.51%	133,522
Oct 24, 2025	18.45	18.89	18.23	18.81	18.59	2.28%	149,552
Oct 23, 2025	18.33	18.44	18.11	18.39	18.18	0.55%	98,957
Oct 22, 2025	18.21	18.30	17.96	18.29	18.08	0.33%	88,165