Jefferson Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	21.01	21.32	20.85	20.99	20.99	-0.10%	230,975
Mar 9, 2026	21.32	21.32	20.75	21.01	21.01	-1.73%	284,386
Mar 6, 2026	21.43	22.01	21.18	21.38	21.38	-1.75%	350,245
Mar 5, 2026	21.10	21.79	21.10	21.76	21.76	3.13%	437,615
Mar 4, 2026	20.50	21.36	20.21	21.10	21.10	3.74%	393,936
Mar 3, 2026	20.35	20.50	20.02	20.34	20.34	-1.83%	490,710
Mar 2, 2026	20.22	21.08	20.01	20.72	20.72	0.44%	183,436
Feb 27, 2026	20.72	20.88	20.10	20.63	20.63	-1.29%	519,007
Feb 26, 2026	20.51	20.92	20.30	20.90	20.90	1.90%	143,049
Feb 25, 2026	20.34	20.60	19.98	20.51	20.51	2.29%	151,844
Feb 24, 2026	19.99	20.08	19.29	20.05	20.05	0.25%	191,156
Feb 23, 2026	21.01	21.03	19.94	20.00	20.00	-5.21%	281,257
Feb 20, 2026	21.10	21.42	20.98	21.10	21.10	-	403,441
Feb 19, 2026	21.10	21.17	20.95	21.10	21.10	-0.57%	162,635
Feb 18, 2026	21.38	21.62	21.17	21.22	21.22	-0.52%	180,404
Feb 17, 2026	21.30	21.49	21.01	21.33	21.33	0.42%	151,803
Feb 13, 2026	21.49	21.80	21.14	21.24	21.24	-1.21%	144,350
Feb 12, 2026	22.10	22.75	21.20	21.50	21.50	-2.58%	159,195
Feb 11, 2026	22.80	23.15	22.03	22.07	22.07	-1.82%	265,196
Feb 10, 2026	22.24	22.60	21.93	22.48	22.48	1.67%	283,169
Feb 9, 2026	21.88	22.65	21.77	22.11	22.11	0.68%	107,204
Feb 6, 2026	21.19	22.02	21.05	21.96	21.96	4.47%	266,109
Feb 5, 2026	21.34	21.34	20.71	21.02	21.02	-1.41%	321,155
Feb 4, 2026	21.32	21.71	20.56	21.32	21.32	0.61%	200,313
Feb 3, 2026	21.69	21.69	20.74	21.19	21.19	-2.22%	391,325
Feb 2, 2026	21.38	21.87	21.27	21.67	21.67	1.40%	396,489
Jan 30, 2026	21.31	21.37	20.95	21.37	21.37	0.52%	146,283
Jan 29, 2026	21.72	21.83	20.98	21.26	21.26	-1.30%	191,585
Jan 28, 2026	22.59	22.82	21.50	21.54	21.54	-4.31%	302,731
Jan 27, 2026	22.41	22.57	22.07	22.51	22.51	0.49%	240,586
Jan 26, 2026	22.29	22.41	22.03	22.40	22.40	0.86%	125,095
Jan 23, 2026	22.68	22.68	22.05	22.21	22.21	-1.86%	147,041
Jan 22, 2026	22.50	22.92	22.05	22.63	22.63	1.48%	153,071
Jan 21, 2026	21.95	22.30	21.70	22.30	22.30	1.97%	248,346
Jan 20, 2026	22.20	22.38	21.69	21.87	21.87	-3.02%	238,969
Jan 16, 2026	22.83	23.03	22.33	22.55	22.55	-1.05%	381,354
Jan 15, 2026	22.84	23.24	22.70	22.79	22.79	-1.38%	201,547
Jan 14, 2026	23.30	23.59	22.70	23.11	23.11	-1.11%	168,557
Jan 13, 2026	22.94	23.80	22.94	23.37	23.37	2.10%	296,118
Jan 12, 2026	23.30	23.51	22.16	22.89	22.89	-1.76%	437,735
Jan 9, 2026	22.11	23.74	21.58	23.30	23.30	5.91%	1,716,797
Jan 8, 2026	21.50	22.50	21.28	22.00	22.00	6.59%	2,734,429
Jan 7, 2026	20.30	20.97	20.05	20.64	20.64	0.19%	1,010,524
Jan 6, 2026	21.09	21.44	20.25	20.60	20.60	-10.51%	628,121
Jan 5, 2026	22.21	23.23	22.20	23.02	23.02	4.12%	414,868
Jan 2, 2026	22.51	22.63	22.05	22.11	22.11	-1.03%	144,278
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%	194,964
Dec 29, 2025	22.65	23.01	22.40	22.94	22.94	-0.13%	161,444
Dec 26, 2025	22.76	23.06	22.13	22.97	22.97	0.61%	214,085