Jefferson Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.35	19.89	19.16	19.25	19.25	0.60%	373,794
Oct 1, 2026	18.98	19.20	18.76	19.14	19.14	0.29%	323,506
Sep 30, 2026	19.11	19.22	18.93	19.08	19.08	-0.21%	219,754
Sep 29, 2026	19.32	19.39	18.84	19.12	19.12	-1.04%	232,701
Sep 28, 2026	19.36	19.44	18.92	19.32	19.32	-0.72%	332,637
Sep 25, 2026	19.54	19.58	19.17	19.46	19.46	-0.41%	211,228
Sep 24, 2026	19.07	19.66	19.00	19.54	19.54	2.41%	215,730
Sep 23, 2026	19.76	19.80	19.07	19.08	19.08	-4.07%	197,042
Sep 22, 2026	20.49	20.50	19.82	19.89	19.89	-1.78%	186,348
Sep 21, 2026	20.57	20.75	20.02	20.25	20.25	-1.41%	180,238
Sep 18, 2026	20.17	20.64	20.02	20.54	20.54	0.34%	741,855
Sep 17, 2026	20.77	20.77	20.32	20.47	20.47	-0.10%	172,142
Sep 16, 2026	21.27	21.27	20.35	20.49	20.49	-2.24%	223,874
Sep 15, 2026	21.35	21.35	20.52	20.96	20.96	-2.56%	352,277
Sep 14, 2026	21.37	21.69	21.10	21.51	21.51	0.61%	205,752
Sep 11, 2026	21.40	21.50	21.13	21.38	21.38	0.85%	183,699
Sep 10, 2026	21.49	21.80	21.09	21.20	21.20	-1.62%	168,449
Sep 9, 2026	21.61	21.73	21.35	21.55	21.55	-0.55%	205,214
Sep 8, 2026	21.25	21.93	21.02	21.67	21.67	1.50%	277,715
Sep 4, 2026	21.17	21.81	21.02	21.35	21.35	-0.14%	221,433
Sep 3, 2026	21.34	21.80	21.05	21.38	21.38	1.09%	234,521
Sep 2, 2026	20.76	21.17	20.76	21.15	21.15	2.32%	144,572
Sep 1, 2026	20.78	21.04	20.51	20.67	20.67	-0.67%	220,812
Aug 31, 2026	21.07	21.07	20.62	20.81	20.81	-1.33%	245,802
Aug 28, 2026	21.72	21.87	20.95	21.09	21.09	-2.77%	271,804
Aug 27, 2026	21.06	21.80	20.93	21.69	21.69	2.21%	284,724
Aug 26, 2026	21.77	21.95	21.20	21.22	21.22	-2.93%	289,845
Aug 25, 2026	22.24	22.28	21.80	21.86	21.86	-1.13%	138,981
Aug 24, 2026	22.13	22.47	21.99	22.11	22.11	0.27%	237,182
Aug 21, 2026	22.34	22.79	22.21	22.29	22.05	-0.22%	520,376
Aug 20, 2026	23.12	23.41	21.90	22.34	22.10	-4.57%	358,153
Aug 19, 2026	23.63	23.89	23.28	23.41	23.16	0.39%	341,484
Aug 18, 2026	23.47	23.75	23.25	23.32	23.07	-1.40%	351,561
Aug 17, 2026	23.87	24.44	23.52	23.65	23.40	-1.46%	610,103
Aug 14, 2026	23.05	24.28	21.98	24.00	23.74	11.06%	1,483,907
Aug 13, 2026	21.29	21.87	21.14	21.61	21.38	2.42%	594,329
Aug 12, 2026	21.02	21.46	20.95	21.10	20.87	0.09%	270,894
Aug 11, 2026	21.19	21.30	20.90	21.08	20.85	-0.05%	385,767
Aug 10, 2026	21.04	21.15	20.70	21.09	20.86	-0.61%	277,036
Aug 7, 2026	20.99	21.63	20.49	21.22	20.99	1.48%	458,343
Aug 6, 2026	20.44	21.14	20.42	20.91	20.68	2.35%	827,455
Aug 5, 2026	20.67	20.75	20.31	20.43	20.21	-0.20%	228,122
Aug 4, 2026	20.57	20.75	20.35	20.47	20.25	-0.82%	221,640
Aug 3, 2026	20.31	20.72	20.17	20.64	20.42	2.64%	290,516
Jul 31, 2026	20.04	20.19	19.71	20.11	19.89	0.25%	268,102
Jul 30, 2026	20.32	20.39	19.77	20.06	19.84	-1.47%	232,602
Jul 29, 2026	20.52	20.67	20.12	20.36	20.14	-0.83%	327,394
Jul 28, 2026	20.50	20.97	20.22	20.53	20.31	0.49%	400,670
Jul 27, 2026	20.06	20.45	20.06	20.43	20.21	3.08%	306,569
Jul 24, 2026	19.17	19.95	19.17	19.82	19.61	3.61%	225,261