Jefferson Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	22.34	22.79	22.21	22.29	22.29	-0.22%	520,375
Aug 20, 2026	23.12	23.41	21.90	22.34	22.34	-4.57%	358,141
Aug 19, 2026	23.63	23.89	23.28	23.41	23.41	0.39%	341,484
Aug 18, 2026	23.47	23.75	23.25	23.32	23.32	-1.40%	351,561
Aug 17, 2026	23.87	24.44	23.52	23.65	23.65	-1.46%	610,103
Aug 14, 2026	23.05	24.28	21.98	24.00	24.00	11.06%	1,483,907
Aug 13, 2026	21.29	21.87	21.14	21.61	21.61	2.42%	594,329
Aug 12, 2026	21.02	21.46	20.95	21.10	21.10	0.09%	270,894
Aug 11, 2026	21.19	21.30	20.90	21.08	21.08	-0.05%	385,767
Aug 10, 2026	21.04	21.15	20.70	21.09	21.09	-0.61%	277,036
Aug 7, 2026	20.99	21.63	20.49	21.22	21.22	1.48%	458,343
Aug 6, 2026	20.44	21.14	20.42	20.91	20.91	2.35%	827,455
Aug 5, 2026	20.67	20.75	20.31	20.43	20.43	-0.20%	228,122
Aug 4, 2026	20.57	20.75	20.35	20.47	20.47	-0.82%	221,640
Aug 3, 2026	20.31	20.72	20.17	20.64	20.64	2.64%	290,516
Jul 31, 2026	20.04	20.19	19.71	20.11	20.11	0.25%	268,102
Jul 30, 2026	20.32	20.39	19.77	20.06	20.06	-1.47%	232,602
Jul 29, 2026	20.52	20.67	20.12	20.36	20.36	-0.83%	327,394
Jul 28, 2026	20.50	20.97	20.22	20.53	20.53	0.49%	400,670
Jul 27, 2026	20.06	20.45	20.06	20.43	20.43	3.08%	306,569
Jul 24, 2026	19.17	19.95	19.17	19.82	19.82	3.61%	225,261
Jul 23, 2026	19.06	19.20	18.70	19.13	19.13	-0.88%	380,324
Jul 22, 2026	19.34	19.35	18.86	19.30	19.30	-0.05%	228,945
Jul 21, 2026	19.00	19.51	18.66	19.31	19.31	1.31%	491,592
Jul 20, 2026	19.45	19.45	19.01	19.06	19.06	-2.46%	115,194
Jul 17, 2026	19.52	19.97	19.30	19.54	19.54	-0.61%	285,976
Jul 16, 2026	19.25	20.17	19.25	19.66	19.66	2.72%	708,781
Jul 15, 2026	18.70	19.23	18.58	19.14	19.14	2.03%	336,403
Jul 14, 2026	18.85	19.22	18.65	18.76	18.76	-0.58%	408,218
Jul 13, 2026	18.91	19.45	18.64	18.87	18.87	0.11%	380,404
Jul 10, 2026	18.57	18.99	18.12	18.85	18.85	1.78%	180,764
Jul 9, 2026	17.84	18.66	17.50	18.52	18.52	3.75%	232,498
Jul 8, 2026	18.15	18.20	17.81	17.85	17.85	-1.87%	170,861
Jul 7, 2026	18.72	18.99	18.16	18.19	18.19	-1.94%	153,312
Jul 6, 2026	18.76	18.88	18.18	18.55	18.55	-1.43%	267,329
Jul 2, 2026	19.64	19.83	18.82	18.82	18.82	-4.03%	225,422
Jul 1, 2026	19.51	19.88	19.37	19.61	19.61	0.72%	239,890
Jun 30, 2026	19.46	19.70	19.21	19.47	19.47	-0.15%	373,305
Jun 29, 2026	19.07	19.54	18.93	19.50	19.50	1.93%	394,309
Jun 26, 2026	18.20	19.50	18.18	19.13	19.13	5.05%	1,499,450
Jun 25, 2026	17.98	18.28	17.67	18.21	18.21	0.89%	397,265
Jun 24, 2026	17.53	18.36	17.53	18.05	18.05	3.08%	457,922
Jun 23, 2026	17.00	17.62	16.93	17.51	17.51	3.18%	509,961
Jun 22, 2026	17.21	17.47	16.50	16.97	16.97	-2.13%	357,454
Jun 18, 2026	17.55	17.65	17.15	17.34	17.34	-0.40%	372,557
Jun 17, 2026	16.79	17.49	16.79	17.41	17.41	2.71%	392,736
Jun 16, 2026	16.37	16.97	16.28	16.95	16.95	3.86%	409,294
Jun 15, 2026	16.49	16.75	16.17	16.32	16.32	-0.24%	340,685
Jun 12, 2026	16.29	16.91	16.17	16.36	16.36	0.49%	209,840
Jun 11, 2026	16.08	16.33	15.63	16.28	16.28	1.56%	247,533