Jefferson Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.11	17.19	16.91	16.99	16.99	-0.93%	333,961
May 28, 2026	17.09	17.27	17.04	17.15	17.15	-0.06%	138,573
May 27, 2026	17.29	17.47	17.09	17.16	17.16	-0.75%	248,298
May 26, 2026	17.14	17.37	17.02	17.29	17.29	1.41%	178,137
May 22, 2026	17.46	17.88	17.07	17.29	17.05	-0.58%	203,457
May 21, 2026	17.22	17.52	16.93	17.39	17.15	0.69%	333,215
May 20, 2026	17.41	17.90	17.16	17.27	17.03	-0.80%	491,641
May 19, 2026	17.29	17.50	17.14	17.41	17.17	0.35%	297,200
May 18, 2026	17.80	17.99	17.30	17.35	17.11	-2.91%	358,744
May 15, 2026	18.51	18.57	17.61	17.87	17.62	-4.39%	279,933
May 14, 2026	18.84	19.38	18.58	18.69	18.43	0.16%	160,315
May 13, 2026	19.12	19.20	18.61	18.66	18.40	-2.96%	199,752
May 12, 2026	19.40	19.42	19.13	19.23	18.96	-0.52%	119,209
May 11, 2026	19.91	20.13	19.29	19.33	19.06	-3.16%	217,922
May 8, 2026	20.42	20.42	19.66	19.96	19.68	-2.16%	224,760
May 7, 2026	20.52	20.88	20.30	20.40	20.12	0.10%	353,379
May 6, 2026	20.79	20.81	20.35	20.38	20.10	-0.73%	188,368
May 5, 2026	20.29	20.62	20.18	20.53	20.25	2.09%	110,466
May 4, 2026	20.80	20.91	20.05	20.11	19.83	-3.64%	154,216
May 1, 2026	20.86	21.23	20.80	20.87	20.58	0.63%	245,260
Apr 30, 2026	20.40	20.79	20.40	20.74	20.45	0.73%	182,503
Apr 29, 2026	20.69	20.75	20.31	20.59	20.30	-1.39%	131,714
Apr 28, 2026	20.81	21.00	20.72	20.88	20.59	0.38%	153,021
Apr 27, 2026	20.39	20.99	20.39	20.80	20.51	1.76%	207,069
Apr 24, 2026	20.61	20.61	20.30	20.44	20.16	-0.87%	219,359
Apr 23, 2026	20.36	20.68	20.20	20.62	20.33	1.18%	137,520
Apr 22, 2026	20.66	20.74	20.05	20.38	20.10	-0.29%	300,715
Apr 21, 2026	21.22	21.42	20.24	20.44	20.16	-3.36%	288,147
Apr 20, 2026	21.31	21.63	21.10	21.15	20.86	-0.61%	375,298
Apr 17, 2026	20.96	21.66	20.80	21.28	20.98	3.15%	807,092
Apr 16, 2026	20.77	20.99	20.43	20.63	20.34	-0.77%	302,419
Apr 15, 2026	20.50	20.95	20.40	20.79	20.50	1.41%	270,966
Apr 14, 2026	20.10	20.52	20.01	20.50	20.22	2.71%	274,948
Apr 13, 2026	19.97	20.27	19.64	19.96	19.68	-0.25%	183,278
Apr 10, 2026	19.98	20.17	19.79	20.01	19.73	0.30%	224,983
Apr 9, 2026	19.55	20.05	19.53	19.95	19.67	1.73%	265,434
Apr 8, 2026	20.00	20.24	19.47	19.61	19.34	-0.05%	428,437
Apr 7, 2026	19.43	19.74	19.12	19.62	19.35	0.67%	432,613
Apr 6, 2026	19.44	19.60	19.35	19.49	19.22	0.31%	278,199
Apr 2, 2026	19.01	19.53	18.76	19.43	19.16	0.67%	150,237
Apr 1, 2026	19.40	19.51	19.15	19.30	19.03	0.36%	301,123
Mar 31, 2026	19.28	19.37	18.97	19.23	18.96	1.80%	322,658
Mar 30, 2026	18.70	19.12	18.56	18.89	18.63	1.78%	202,083
Mar 27, 2026	18.86	19.13	18.51	18.56	18.30	-3.03%	179,078
Mar 26, 2026	19.27	19.56	18.87	19.14	18.87	-1.69%	213,500
Mar 25, 2026	19.49	19.62	19.00	19.47	19.20	0.88%	329,176
Mar 24, 2026	18.99	19.31	18.62	19.30	19.03	0.42%	451,901
Mar 23, 2026	19.97	20.10	19.42	19.46	18.95	0.36%	472,878
Mar 20, 2026	20.25	20.28	19.29	19.39	18.89	-4.25%	2,398,046
Mar 19, 2026	20.13	20.40	20.02	20.25	19.72	0.60%	306,667