Jefferies Financial Group Inc. (JEF)
NYSE: JEF · Real-Time Price · USD
54.02
-0.42 (-0.77%)
Oct 9, 2025, 11:32 AM EDT - Market open
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 54.68 | 55.60 | 53.30 | 54.35 | - | -0.17% | 1,889,262 |
| Oct 8, 2025 | 57.35 | 58.64 | 54.30 | 54.44 | 54.44 | -7.88% | 7,907,653 |
| Oct 7, 2025 | 61.56 | 61.95 | 59.08 | 59.10 | 59.10 | -3.40% | 2,439,367 |
| Oct 6, 2025 | 62.58 | 63.07 | 60.76 | 61.18 | 61.18 | -2.00% | 2,098,297 |
| Oct 3, 2025 | 62.88 | 63.95 | 62.19 | 62.43 | 62.43 | -1.01% | 2,268,146 |
| Oct 2, 2025 | 63.48 | 64.16 | 62.18 | 63.07 | 63.07 | -0.66% | 1,794,881 |
| Oct 1, 2025 | 64.84 | 65.32 | 62.83 | 63.49 | 63.49 | -2.95% | 2,786,253 |
| Sep 30, 2025 | 68.26 | 69.93 | 64.00 | 65.42 | 65.42 | -1.86% | 4,335,954 |
| Sep 29, 2025 | 67.25 | 67.90 | 66.28 | 66.66 | 66.66 | -0.07% | 2,812,280 |
| Sep 26, 2025 | 66.25 | 67.15 | 65.61 | 66.71 | 66.71 | 1.18% | 2,301,760 |
| Sep 25, 2025 | 65.74 | 66.56 | 64.34 | 65.93 | 65.93 | -1.17% | 2,023,357 |
| Sep 24, 2025 | 68.51 | 68.93 | 66.16 | 66.71 | 66.71 | -2.10% | 1,655,893 |
| Sep 23, 2025 | 69.54 | 71.04 | 68.05 | 68.14 | 68.14 | -2.18% | 1,717,131 |
| Sep 22, 2025 | 69.00 | 69.84 | 68.65 | 69.66 | 69.66 | 0.24% | 1,365,072 |
| Sep 19, 2025 | 70.82 | 71.01 | 68.94 | 69.49 | 69.49 | -1.24% | 4,388,308 |
| Sep 18, 2025 | 68.81 | 70.63 | 68.24 | 70.36 | 70.36 | 5.76% | 3,275,586 |
| Sep 17, 2025 | 66.47 | 67.88 | 65.44 | 66.53 | 66.53 | 0.20% | 2,297,743 |
| Sep 16, 2025 | 67.36 | 67.50 | 65.98 | 66.40 | 66.40 | -0.76% | 1,602,742 |
| Sep 15, 2025 | 67.03 | 67.45 | 66.46 | 66.91 | 66.91 | 0.39% | 1,029,008 |
| Sep 12, 2025 | 67.36 | 67.68 | 66.50 | 66.65 | 66.65 | -0.79% | 890,745 |
| Sep 11, 2025 | 65.76 | 67.20 | 65.70 | 67.18 | 67.18 | 2.44% | 1,115,233 |
| Sep 10, 2025 | 64.48 | 65.65 | 64.34 | 65.58 | 65.58 | 2.01% | 1,072,510 |
| Sep 9, 2025 | 64.02 | 65.10 | 63.67 | 64.29 | 64.29 | 0.11% | 1,203,352 |
| Sep 8, 2025 | 63.89 | 64.54 | 63.46 | 64.22 | 64.22 | 1.13% | 1,121,717 |
| Sep 5, 2025 | 65.40 | 65.54 | 62.68 | 63.50 | 63.50 | -2.26% | 1,504,613 |
| Sep 4, 2025 | 64.00 | 65.30 | 63.81 | 64.97 | 64.97 | 1.80% | 1,307,171 |
| Sep 3, 2025 | 64.68 | 65.06 | 62.61 | 63.82 | 63.82 | -0.47% | 1,709,789 |
| Sep 2, 2025 | 63.72 | 64.25 | 62.62 | 64.12 | 64.12 | -1.13% | 1,207,351 |
| Aug 29, 2025 | 65.45 | 65.66 | 64.56 | 64.85 | 64.85 | -0.98% | 1,450,773 |
| Aug 28, 2025 | 64.98 | 65.52 | 64.51 | 65.49 | 65.49 | 1.13% | 1,270,669 |
| Aug 27, 2025 | 63.65 | 65.11 | 63.65 | 64.76 | 64.76 | 1.08% | 1,832,323 |
| Aug 26, 2025 | 62.46 | 64.31 | 62.46 | 64.07 | 64.07 | 3.11% | 1,451,651 |
| Aug 25, 2025 | 62.27 | 62.73 | 62.01 | 62.14 | 62.14 | -0.64% | 797,407 |
| Aug 22, 2025 | 59.50 | 62.65 | 59.26 | 62.54 | 62.54 | 5.73% | 1,096,660 |
| Aug 21, 2025 | 58.92 | 59.81 | 58.68 | 59.15 | 59.15 | -0.37% | 984,475 |
| Aug 20, 2025 | 59.68 | 59.69 | 58.00 | 59.37 | 59.37 | -0.67% | 2,394,299 |
| Aug 19, 2025 | 59.98 | 60.25 | 59.11 | 59.77 | 59.77 | -0.43% | 1,267,751 |
| Aug 18, 2025 | 59.70 | 60.17 | 59.37 | 60.03 | 60.03 | -0.35% | 1,138,575 |
| Aug 15, 2025 | 61.93 | 62.00 | 60.09 | 60.24 | 59.84 | -2.37% | 1,297,786 |
| Aug 14, 2025 | 62.54 | 63.00 | 61.25 | 61.70 | 61.29 | -2.05% | 1,707,444 |
| Aug 13, 2025 | 61.62 | 63.28 | 61.51 | 62.99 | 62.57 | 2.87% | 2,621,331 |
| Aug 12, 2025 | 59.34 | 61.43 | 59.32 | 61.23 | 60.83 | 3.97% | 1,249,277 |
| Aug 11, 2025 | 58.42 | 59.06 | 57.94 | 58.89 | 58.50 | 0.70% | 2,401,173 |
| Aug 8, 2025 | 57.88 | 59.02 | 57.50 | 58.48 | 58.09 | 1.55% | 1,167,000 |
| Aug 7, 2025 | 58.52 | 58.79 | 57.32 | 57.59 | 57.21 | -0.33% | 2,021,193 |
| Aug 6, 2025 | 58.00 | 58.41 | 57.54 | 57.78 | 57.40 | 0.16% | 1,045,555 |
| Aug 5, 2025 | 56.97 | 57.98 | 56.09 | 57.69 | 57.31 | 1.98% | 1,162,384 |
| Aug 4, 2025 | 56.42 | 56.87 | 55.95 | 56.57 | 56.20 | 1.18% | 1,026,163 |
| Aug 1, 2025 | 55.99 | 56.68 | 54.47 | 55.91 | 55.54 | -3.04% | 1,164,111 |
| Jul 31, 2025 | 58.21 | 58.34 | 56.92 | 57.66 | 57.28 | -1.59% | 1,585,697 |