Jefferies Financial Group Inc. (JEF)
NYSE: JEF · Real-Time Price · USD
78.12
-0.10 (-0.13%)
Dec 3, 2024, 1:09 PM EST - Market open
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 79.65 | 80.23 | 78.12 | 78.22 | 78.22 | -1.16% | 1,181,820 |
| Nov 29, 2024 | 79.61 | 80.07 | 79.09 | 79.14 | 79.14 | 0.27% | 532,140 |
| Nov 27, 2024 | 79.80 | 80.53 | 78.77 | 78.93 | 78.93 | -0.65% | 1,296,575 |
| Nov 26, 2024 | 79.58 | 79.88 | 78.47 | 79.45 | 79.45 | -0.04% | 1,425,430 |
| Nov 25, 2024 | 79.37 | 80.30 | 78.60 | 79.48 | 79.48 | 1.15% | 2,084,994 |
| Nov 22, 2024 | 76.87 | 78.74 | 76.83 | 78.58 | 78.58 | 2.36% | 2,058,614 |
| Nov 21, 2024 | 75.56 | 77.53 | 75.31 | 76.77 | 76.77 | 2.48% | 1,319,650 |
| Nov 20, 2024 | 74.99 | 75.25 | 73.92 | 74.91 | 74.91 | 0.39% | 1,019,369 |
| Nov 19, 2024 | 72.79 | 74.74 | 72.55 | 74.62 | 74.62 | 1.07% | 846,682 |
| Nov 18, 2024 | 73.88 | 74.37 | 73.46 | 73.83 | 73.83 | -0.50% | 1,127,326 |
| Nov 15, 2024 | 73.62 | 74.30 | 73.34 | 74.20 | 73.85 | 0.95% | 1,131,464 |
| Nov 14, 2024 | 75.07 | 75.32 | 73.35 | 73.50 | 73.15 | -1.45% | 1,705,043 |
| Nov 13, 2024 | 74.75 | 75.41 | 74.13 | 74.58 | 74.23 | 0.35% | 2,171,451 |
| Nov 12, 2024 | 73.95 | 74.74 | 73.62 | 74.32 | 73.97 | 0.38% | 2,679,203 |
| Nov 11, 2024 | 73.38 | 75.81 | 73.20 | 74.04 | 73.69 | 3.55% | 2,521,498 |
| Nov 8, 2024 | 70.91 | 71.97 | 70.19 | 71.50 | 71.16 | 1.52% | 1,994,454 |
| Nov 7, 2024 | 71.59 | 72.14 | 70.34 | 70.43 | 70.10 | -2.26% | 1,805,609 |
| Nov 6, 2024 | 69.74 | 72.76 | 69.52 | 72.06 | 71.72 | 11.17% | 4,530,550 |
| Nov 5, 2024 | 64.05 | 65.29 | 64.00 | 64.82 | 64.51 | 1.55% | 903,300 |
| Nov 4, 2024 | 64.00 | 64.34 | 63.42 | 63.83 | 63.53 | -0.61% | 932,591 |
| Nov 1, 2024 | 64.23 | 64.97 | 63.96 | 64.22 | 63.92 | 0.38% | 868,426 |
| Oct 31, 2024 | 64.35 | 64.74 | 63.68 | 63.98 | 63.68 | -0.93% | 956,916 |
| Oct 30, 2024 | 64.90 | 66.08 | 64.54 | 64.58 | 64.28 | -0.57% | 1,016,276 |
| Oct 29, 2024 | 64.57 | 65.07 | 64.33 | 64.95 | 64.64 | 0.02% | 1,124,076 |
| Oct 28, 2024 | 64.61 | 65.61 | 64.59 | 64.94 | 64.63 | 1.44% | 1,025,092 |
| Oct 25, 2024 | 64.90 | 65.11 | 63.42 | 64.02 | 63.72 | -0.85% | 1,073,640 |
| Oct 24, 2024 | 64.95 | 65.05 | 64.06 | 64.57 | 64.27 | 0.51% | 1,121,073 |
| Oct 23, 2024 | 65.13 | 65.67 | 64.24 | 64.24 | 63.94 | -1.92% | 2,028,955 |
| Oct 22, 2024 | 65.25 | 65.72 | 64.88 | 65.50 | 65.19 | 0.20% | 1,608,485 |
| Oct 21, 2024 | 66.30 | 66.30 | 65.28 | 65.37 | 65.06 | -1.63% | 1,344,865 |
| Oct 18, 2024 | 67.18 | 67.31 | 66.43 | 66.45 | 66.14 | -1.20% | 1,070,582 |
| Oct 17, 2024 | 66.98 | 67.80 | 66.64 | 67.26 | 66.94 | 0.95% | 1,554,001 |
| Oct 16, 2024 | 66.04 | 66.67 | 65.52 | 66.63 | 66.32 | 1.77% | 1,409,364 |
| Oct 15, 2024 | 65.42 | 66.27 | 65.15 | 65.47 | 65.16 | 0.88% | 1,646,405 |
| Oct 14, 2024 | 64.47 | 65.18 | 64.12 | 64.90 | 64.59 | 1.03% | 1,055,080 |
| Oct 11, 2024 | 63.18 | 64.33 | 63.04 | 64.24 | 63.94 | 1.81% | 1,589,822 |
| Oct 10, 2024 | 62.99 | 63.62 | 62.90 | 63.10 | 62.80 | -0.74% | 1,737,719 |
| Oct 9, 2024 | 63.82 | 64.54 | 63.34 | 63.57 | 63.27 | -0.14% | 1,558,962 |
| Oct 8, 2024 | 63.44 | 64.08 | 63.19 | 63.66 | 63.36 | 0.60% | 1,169,881 |
| Oct 7, 2024 | 63.30 | 63.96 | 63.05 | 63.28 | 62.98 | -0.09% | 1,147,616 |
| Oct 4, 2024 | 63.58 | 64.11 | 62.94 | 63.34 | 63.04 | 1.30% | 1,110,901 |
| Oct 3, 2024 | 62.22 | 62.84 | 61.64 | 62.53 | 62.24 | 0.30% | 1,372,963 |
| Oct 2, 2024 | 61.85 | 62.62 | 61.69 | 62.34 | 62.05 | 0.79% | 1,636,122 |
| Oct 1, 2024 | 61.35 | 62.25 | 60.63 | 61.85 | 61.56 | 0.49% | 2,529,282 |
| Sep 30, 2024 | 61.00 | 61.72 | 60.74 | 61.55 | 61.26 | 0.77% | 1,673,359 |
| Sep 27, 2024 | 61.33 | 61.70 | 60.56 | 61.08 | 60.79 | -0.11% | 1,494,544 |
| Sep 26, 2024 | 59.14 | 62.47 | 58.75 | 61.15 | 60.86 | -1.32% | 3,000,490 |
| Sep 25, 2024 | 62.35 | 62.53 | 61.52 | 61.97 | 61.68 | -0.82% | 2,304,250 |
| Sep 24, 2024 | 62.21 | 62.70 | 61.59 | 62.48 | 62.19 | 0.68% | 1,924,417 |
| Sep 23, 2024 | 62.53 | 62.98 | 61.88 | 62.06 | 61.77 | -0.02% | 1,808,818 |
| Sep 20, 2024 | 62.00 | 62.61 | 61.44 | 62.07 | 61.78 | -0.35% | 5,377,424 |
| Sep 19, 2024 | 61.91 | 62.67 | 60.95 | 62.29 | 62.00 | 2.48% | 2,408,428 |
| Sep 18, 2024 | 61.04 | 61.48 | 60.58 | 60.78 | 60.49 | -0.08% | 1,857,401 |
| Sep 17, 2024 | 59.75 | 62.04 | 59.61 | 60.83 | 60.54 | 1.94% | 2,003,806 |
| Sep 16, 2024 | 58.69 | 60.73 | 58.62 | 59.67 | 59.39 | 1.93% | 1,730,322 |
| Sep 13, 2024 | 58.00 | 58.67 | 57.97 | 58.54 | 58.26 | 1.70% | 921,974 |
| Sep 12, 2024 | 56.46 | 57.60 | 56.14 | 57.56 | 57.29 | 2.04% | 1,201,013 |
| Sep 11, 2024 | 56.25 | 56.51 | 55.36 | 56.41 | 56.14 | 0.18% | 1,498,665 |
| Sep 10, 2024 | 56.96 | 56.99 | 55.51 | 56.31 | 56.04 | -1.00% | 847,491 |
| Sep 9, 2024 | 56.62 | 57.48 | 56.24 | 56.88 | 56.61 | 1.35% | 1,286,176 |
| Sep 6, 2024 | 57.71 | 58.12 | 55.90 | 56.12 | 55.86 | -2.89% | 1,412,583 |
| Sep 5, 2024 | 58.06 | 58.30 | 57.41 | 57.79 | 57.52 | 0.16% | 1,065,024 |
| Sep 4, 2024 | 57.24 | 58.42 | 56.88 | 57.70 | 57.43 | 0.75% | 1,423,057 |
| Sep 3, 2024 | 59.51 | 59.68 | 56.94 | 57.27 | 57.00 | -4.47% | 1,690,659 |
| Aug 30, 2024 | 59.41 | 59.97 | 59.08 | 59.95 | 59.67 | 1.42% | 1,293,254 |
| Aug 29, 2024 | 58.39 | 59.42 | 58.28 | 59.11 | 58.83 | 1.60% | 1,054,818 |
| Aug 28, 2024 | 58.38 | 58.91 | 58.15 | 58.18 | 57.91 | -0.72% | 887,869 |
| Aug 27, 2024 | 58.20 | 58.92 | 58.07 | 58.60 | 58.32 | 0.55% | 599,679 |
| Aug 26, 2024 | 59.33 | 59.45 | 58.12 | 58.28 | 58.01 | -1.19% | 959,094 |
| Aug 23, 2024 | 57.80 | 59.05 | 57.54 | 58.98 | 58.70 | 2.77% | 867,878 |
| Aug 22, 2024 | 57.49 | 57.90 | 57.27 | 57.39 | 57.12 | -0.17% | 929,312 |
| Aug 21, 2024 | 57.26 | 57.60 | 56.80 | 57.49 | 57.22 | 0.67% | 757,222 |
| Aug 20, 2024 | 57.42 | 57.46 | 56.79 | 57.11 | 56.84 | -0.82% | 715,041 |
| Aug 19, 2024 | 57.35 | 57.73 | 57.17 | 57.58 | 57.31 | 0.07% | 788,424 |
| Aug 16, 2024 | 57.00 | 57.69 | 56.70 | 57.54 | 56.92 | 0.74% | 1,092,663 |
| Aug 15, 2024 | 58.00 | 58.19 | 57.04 | 57.12 | 56.51 | 0.19% | 1,125,233 |
| Aug 14, 2024 | 55.79 | 57.55 | 55.79 | 57.01 | 56.40 | 2.55% | 1,619,798 |
| Aug 13, 2024 | 55.38 | 55.98 | 54.74 | 55.59 | 54.99 | 1.13% | 1,798,746 |
| Aug 12, 2024 | 55.37 | 55.65 | 54.67 | 54.97 | 54.38 | -0.43% | 2,431,252 |
| Aug 9, 2024 | 55.43 | 55.69 | 55.16 | 55.21 | 54.62 | -0.20% | 841,544 |
| Aug 8, 2024 | 54.56 | 55.65 | 54.43 | 55.32 | 54.73 | 2.77% | 1,077,235 |
| Aug 7, 2024 | 55.52 | 55.54 | 53.78 | 53.83 | 53.25 | -0.55% | 773,654 |
| Aug 6, 2024 | 53.10 | 54.56 | 52.42 | 54.13 | 53.55 | 2.48% | 1,392,967 |
| Aug 5, 2024 | 51.26 | 53.54 | 50.72 | 52.82 | 52.25 | -2.58% | 2,159,954 |
| Aug 2, 2024 | 55.05 | 55.34 | 53.91 | 54.22 | 53.64 | -3.93% | 1,767,037 |
| Aug 1, 2024 | 58.59 | 59.30 | 55.79 | 56.44 | 55.83 | -3.47% | 1,315,669 |
| Jul 31, 2024 | 58.24 | 59.08 | 57.86 | 58.47 | 57.84 | 1.35% | 1,560,937 |
| Jul 30, 2024 | 57.71 | 58.21 | 57.29 | 57.69 | 57.07 | 0.94% | 1,038,605 |
| Jul 29, 2024 | 57.22 | 57.79 | 56.82 | 57.15 | 56.54 | 0.33% | 1,282,796 |
| Jul 26, 2024 | 56.98 | 57.49 | 56.76 | 56.96 | 56.35 | 1.35% | 1,315,404 |
| Jul 25, 2024 | 54.66 | 57.01 | 54.63 | 56.20 | 55.60 | 2.93% | 1,894,772 |
| Jul 24, 2024 | 55.48 | 55.94 | 54.56 | 54.60 | 54.01 | -2.15% | 1,615,970 |
| Jul 23, 2024 | 55.06 | 56.31 | 54.90 | 55.80 | 55.20 | 1.69% | 1,247,599 |
| Jul 22, 2024 | 54.62 | 55.10 | 53.94 | 54.87 | 54.28 | 0.79% | 1,005,376 |
| Jul 19, 2024 | 54.68 | 55.00 | 54.30 | 54.44 | 53.86 | -0.66% | 954,465 |
| Jul 18, 2024 | 55.89 | 56.55 | 54.79 | 54.80 | 54.21 | -2.14% | 2,515,589 |
| Jul 17, 2024 | 56.44 | 56.97 | 55.75 | 56.00 | 55.40 | -1.36% | 1,510,343 |
| Jul 16, 2024 | 55.05 | 57.28 | 54.91 | 56.77 | 56.16 | 3.26% | 3,667,801 |
| Jul 15, 2024 | 54.37 | 55.36 | 54.29 | 54.98 | 54.39 | 2.12% | 1,534,408 |
| Jul 12, 2024 | 53.73 | 54.45 | 53.32 | 53.84 | 53.26 | 0.75% | 1,517,268 |