Jefferson Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	19.28	19.34	18.99	19.17	-	1.48%	53,174
Mar 30, 2026	18.70	19.12	18.56	18.89	18.89	1.78%	193,216
Mar 27, 2026	18.86	19.13	18.51	18.56	18.56	-3.03%	179,078
Mar 26, 2026	19.27	19.56	18.87	19.14	19.14	-1.69%	207,388
Mar 25, 2026	19.49	19.62	19.00	19.47	19.47	0.88%	275,689
Mar 24, 2026	18.99	19.31	18.62	19.30	19.30	-0.82%	451,720
Mar 23, 2026	19.97	20.10	19.42	19.46	19.22	0.36%	472,878
Mar 20, 2026	20.25	20.28	19.29	19.39	19.15	-4.25%	2,398,046
Mar 19, 2026	20.13	20.40	20.02	20.25	20.00	0.60%	306,667
Mar 18, 2026	20.27	20.57	19.98	20.13	19.88	-0.69%	470,024
Mar 17, 2026	20.06	20.57	20.06	20.27	20.02	1.25%	219,980
Mar 16, 2026	19.99	20.30	19.79	20.02	19.77	1.01%	353,347
Mar 13, 2026	19.50	20.22	18.77	19.82	19.58	-2.65%	389,007
Mar 12, 2026	20.53	20.57	20.05	20.36	20.11	-2.02%	209,296
Mar 11, 2026	20.96	21.23	20.58	20.78	20.52	-1.00%	149,680
Mar 10, 2026	21.01	21.32	20.85	20.99	20.73	-0.10%	230,975
Mar 9, 2026	21.32	21.32	20.75	21.01	20.75	-1.73%	284,446
Mar 6, 2026	21.43	22.01	21.18	21.38	21.12	-1.75%	379,224
Mar 5, 2026	21.10	21.79	21.10	21.76	21.49	3.13%	437,615
Mar 4, 2026	20.50	21.36	20.21	21.10	20.84	3.74%	411,039
Mar 3, 2026	20.35	20.50	20.02	20.34	20.09	-1.83%	515,119
Mar 2, 2026	20.22	21.08	20.01	20.72	20.46	0.44%	190,006
Feb 27, 2026	20.72	20.88	20.10	20.63	20.38	-1.29%	519,007
Feb 26, 2026	20.51	20.92	20.30	20.90	20.64	1.90%	143,049
Feb 25, 2026	20.34	20.60	19.98	20.51	20.26	2.29%	151,844
Feb 24, 2026	19.99	20.08	19.29	20.05	19.80	0.25%	191,156
Feb 23, 2026	21.01	21.03	19.94	20.00	19.75	-5.21%	281,257
Feb 20, 2026	21.10	21.42	20.98	21.10	20.84	-	403,441
Feb 19, 2026	21.10	21.17	20.95	21.10	20.84	-0.57%	162,635
Feb 18, 2026	21.38	21.62	21.17	21.22	20.96	-0.52%	180,404
Feb 17, 2026	21.30	21.49	21.01	21.33	21.07	0.42%	151,803
Feb 13, 2026	21.49	21.80	21.14	21.24	20.98	-1.21%	144,350
Feb 12, 2026	22.10	22.75	21.20	21.50	21.23	-2.58%	159,195
Feb 11, 2026	22.80	23.15	22.03	22.07	21.80	-1.82%	265,196
Feb 10, 2026	22.24	22.60	21.93	22.48	22.20	1.67%	283,169
Feb 9, 2026	21.88	22.65	21.77	22.11	21.84	0.68%	107,204
Feb 6, 2026	21.19	22.02	21.05	21.96	21.69	4.47%	266,109
Feb 5, 2026	21.34	21.34	20.71	21.02	20.76	-1.41%	321,155
Feb 4, 2026	21.32	21.71	20.56	21.32	21.06	0.61%	200,313
Feb 3, 2026	21.69	21.69	20.74	21.19	20.93	-2.22%	391,325
Feb 2, 2026	21.38	21.87	21.27	21.67	21.40	1.40%	396,489
Jan 30, 2026	21.31	21.37	20.95	21.37	21.11	0.52%	146,283
Jan 29, 2026	21.72	21.83	20.98	21.26	21.00	-1.30%	191,585
Jan 28, 2026	22.59	22.82	21.50	21.54	21.27	-4.31%	302,731
Jan 27, 2026	22.41	22.57	22.07	22.51	22.23	0.49%	240,586
Jan 26, 2026	22.29	22.41	22.03	22.40	22.12	0.86%	125,095
Jan 23, 2026	22.68	22.68	22.05	22.21	21.94	-1.86%	147,041
Jan 22, 2026	22.50	22.92	22.05	22.63	22.35	1.48%	153,071
Jan 21, 2026	21.95	22.30	21.70	22.30	22.02	1.97%	248,346
Jan 20, 2026	22.20	22.38	21.69	21.87	21.60	-3.02%	238,969