Jefferies Financial Group Inc. (JEF)
NYSE: JEF · Real-Time Price · USD
52.22
-2.13 (-3.92%)
At close: Mar 28, 2025, 4:00 PM
52.31
+0.09 (0.18%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 54.11 | 54.30 | 51.90 | 52.22 | 52.22 | -3.92% | 3,817,513 |
| Mar 27, 2025 | 54.28 | 57.00 | 53.12 | 54.35 | 54.35 | -9.85% | 5,406,518 |
| Mar 26, 2025 | 62.00 | 62.39 | 59.53 | 60.29 | 60.29 | -2.29% | 2,833,171 |
| Mar 25, 2025 | 62.35 | 62.75 | 61.46 | 61.70 | 61.70 | -0.76% | 1,437,485 |
| Mar 24, 2025 | 60.78 | 62.27 | 60.55 | 62.17 | 62.17 | 4.72% | 1,332,775 |
| Mar 21, 2025 | 58.57 | 59.79 | 58.21 | 59.37 | 59.37 | 0.32% | 1,907,528 |
| Mar 20, 2025 | 58.76 | 59.94 | 58.66 | 59.18 | 59.18 | -0.20% | 1,475,479 |
| Mar 19, 2025 | 57.66 | 60.04 | 57.28 | 59.30 | 59.30 | 1.44% | 2,142,216 |
| Mar 18, 2025 | 57.40 | 58.74 | 57.40 | 58.46 | 58.46 | 1.46% | 2,471,735 |
| Mar 17, 2025 | 56.16 | 57.89 | 56.12 | 57.62 | 57.62 | 2.29% | 1,668,187 |
| Mar 14, 2025 | 55.89 | 56.48 | 54.75 | 56.33 | 56.33 | 3.81% | 1,642,961 |
| Mar 13, 2025 | 54.98 | 55.12 | 53.43 | 54.26 | 54.26 | -1.20% | 2,159,467 |
| Mar 12, 2025 | 55.84 | 56.20 | 54.72 | 54.92 | 54.92 | 0.94% | 1,583,047 |
| Mar 11, 2025 | 53.70 | 55.46 | 52.88 | 54.41 | 54.41 | 1.51% | 2,892,123 |
| Mar 10, 2025 | 54.62 | 54.81 | 52.58 | 53.60 | 53.60 | -4.71% | 2,951,978 |
| Mar 7, 2025 | 56.94 | 57.49 | 54.79 | 56.25 | 56.25 | -2.60% | 3,711,168 |
| Mar 6, 2025 | 59.17 | 59.93 | 57.30 | 57.75 | 57.75 | -5.11% | 4,074,659 |
| Mar 5, 2025 | 60.72 | 61.17 | 59.85 | 60.86 | 60.86 | 0.74% | 1,991,107 |
| Mar 4, 2025 | 61.90 | 62.27 | 58.52 | 60.41 | 60.41 | -5.27% | 3,105,845 |
| Mar 3, 2025 | 66.43 | 66.85 | 63.70 | 63.77 | 63.77 | -3.67% | 1,437,662 |
| Feb 28, 2025 | 64.95 | 66.22 | 64.60 | 66.20 | 66.20 | 2.07% | 1,306,640 |
| Feb 27, 2025 | 66.39 | 66.74 | 64.72 | 64.86 | 64.86 | -1.38% | 1,186,220 |
| Feb 26, 2025 | 64.88 | 66.47 | 64.62 | 65.77 | 65.77 | 1.50% | 1,331,006 |
| Feb 25, 2025 | 65.53 | 65.65 | 63.58 | 64.80 | 64.80 | -0.57% | 2,175,918 |
| Feb 24, 2025 | 65.39 | 65.90 | 63.53 | 65.17 | 65.17 | -0.69% | 2,180,546 |
| Feb 21, 2025 | 67.26 | 67.48 | 64.97 | 65.62 | 65.62 | -1.69% | 2,070,292 |
| Feb 20, 2025 | 69.15 | 69.39 | 66.10 | 66.75 | 66.75 | -3.94% | 2,146,405 |
| Feb 19, 2025 | 70.91 | 71.24 | 69.10 | 69.49 | 69.49 | -3.39% | 1,586,884 |
| Feb 18, 2025 | 71.84 | 72.01 | 70.84 | 71.93 | 71.93 | 0.63% | 1,613,641 |
| Feb 14, 2025 | 70.80 | 72.20 | 70.19 | 71.48 | 71.48 | 0.82% | 1,110,321 |
| Feb 13, 2025 | 71.20 | 71.49 | 70.28 | 70.90 | 70.51 | 0.18% | 1,009,147 |
| Feb 12, 2025 | 70.85 | 71.12 | 69.33 | 70.77 | 70.38 | -1.60% | 2,012,281 |
| Feb 11, 2025 | 72.65 | 72.92 | 71.29 | 71.92 | 71.52 | -1.83% | 1,614,235 |
| Feb 10, 2025 | 74.74 | 74.74 | 72.93 | 73.26 | 72.85 | -1.85% | 1,163,166 |
| Feb 7, 2025 | 76.73 | 77.12 | 74.50 | 74.64 | 74.23 | -2.42% | 993,124 |
| Feb 6, 2025 | 76.26 | 76.93 | 75.37 | 76.49 | 76.06 | 1.55% | 1,488,060 |
| Feb 5, 2025 | 75.31 | 75.69 | 74.13 | 75.32 | 74.90 | 0.79% | 1,514,852 |
| Feb 4, 2025 | 74.52 | 75.71 | 73.63 | 74.73 | 74.31 | 0.21% | 1,719,126 |
| Feb 3, 2025 | 74.18 | 75.16 | 73.08 | 74.57 | 74.16 | -3.02% | 1,284,431 |
| Jan 31, 2025 | 77.49 | 77.83 | 76.21 | 76.89 | 76.46 | -0.32% | 1,194,703 |
| Jan 30, 2025 | 76.99 | 77.79 | 76.46 | 77.14 | 76.71 | 1.90% | 1,169,045 |
| Jan 29, 2025 | 76.20 | 77.71 | 75.68 | 75.70 | 75.28 | -0.77% | 1,171,898 |
| Jan 28, 2025 | 74.50 | 76.31 | 73.84 | 76.29 | 75.87 | 1.87% | 804,734 |
| Jan 27, 2025 | 74.10 | 75.50 | 73.78 | 74.89 | 74.47 | -1.67% | 1,218,050 |
| Jan 24, 2025 | 75.61 | 76.46 | 75.34 | 76.16 | 75.74 | 0.45% | 1,004,618 |
| Jan 23, 2025 | 76.67 | 77.00 | 75.62 | 75.82 | 75.40 | -1.37% | 1,019,178 |
| Jan 22, 2025 | 77.95 | 78.06 | 76.45 | 76.87 | 76.44 | -1.28% | 1,112,196 |
| Jan 21, 2025 | 76.27 | 78.21 | 76.22 | 77.87 | 77.44 | 2.80% | 1,531,949 |
| Jan 17, 2025 | 75.44 | 76.13 | 74.95 | 75.75 | 75.33 | 1.73% | 1,636,926 |
| Jan 16, 2025 | 74.76 | 76.05 | 74.41 | 74.46 | 74.05 | 0.19% | 1,235,203 |