Jefferies Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	53.49	53.88	52.50	53.34	-	-0.98%	464,914
Feb 18, 2026	52.34	54.91	52.10	53.87	53.87	3.64%	6,618,832
Feb 17, 2026	53.50	53.93	51.56	51.98	51.98	-3.24%	7,453,852
Feb 13, 2026	54.32	54.94	53.42	53.72	53.32	-0.67%	3,700,140
Feb 12, 2026	58.11	58.50	52.97	54.08	53.68	-6.24%	5,825,131
Feb 11, 2026	60.38	61.00	57.43	57.68	57.25	-4.01%	2,169,226
Feb 10, 2026	59.95	61.42	58.82	60.09	59.64	0.13%	1,480,353
Feb 9, 2026	58.83	60.91	58.83	60.01	59.56	1.82%	1,368,134
Feb 6, 2026	57.95	59.69	57.87	58.94	58.50	4.30%	3,084,266
Feb 5, 2026	57.61	58.09	56.00	56.51	56.09	-4.01%	2,173,192
Feb 4, 2026	57.92	59.12	57.34	58.87	58.43	1.64%	2,446,126
Feb 3, 2026	60.39	60.94	56.92	57.92	57.49	-4.06%	3,380,200
Feb 2, 2026	60.42	61.84	59.98	60.37	59.92	-1.32%	2,896,371
Jan 30, 2026	60.83	62.10	60.06	61.18	60.72	-0.03%	1,517,617
Jan 29, 2026	62.50	62.98	60.15	61.20	60.74	-1.05%	1,649,721
Jan 28, 2026	62.29	62.75	61.22	61.85	61.39	-0.61%	1,655,217
Jan 27, 2026	63.00	63.50	62.13	62.23	61.77	-1.18%	918,978
Jan 26, 2026	62.43	63.85	62.30	62.97	62.50	1.06%	1,162,526
Jan 23, 2026	63.01	63.48	61.33	62.31	61.85	-1.64%	1,959,622
Jan 22, 2026	62.95	63.59	62.12	63.35	62.88	2.26%	1,810,577
Jan 21, 2026	61.60	63.39	61.60	61.95	61.49	1.41%	1,700,284
Jan 20, 2026	61.61	62.93	60.79	61.09	60.64	-3.72%	1,258,096
Jan 16, 2026	64.22	64.70	63.21	63.45	62.98	-1.25%	1,052,835
Jan 15, 2026	62.49	64.36	62.49	64.25	63.77	2.82%	1,515,280
Jan 14, 2026	61.73	62.84	60.82	62.49	62.02	0.60%	1,356,650
Jan 13, 2026	62.69	63.59	61.87	62.12	61.66	-0.97%	1,851,526
Jan 12, 2026	60.93	63.13	60.60	62.73	62.26	0.77%	2,688,638
Jan 9, 2026	61.10	62.76	60.80	62.25	61.79	1.97%	2,889,844
Jan 8, 2026	59.54	62.43	59.39	61.05	60.60	-5.60%	4,223,930
Jan 7, 2026	66.03	66.46	64.28	64.67	64.19	-2.40%	3,500,980
Jan 6, 2026	64.47	66.33	64.16	66.26	65.77	2.74%	2,741,046
Jan 5, 2026	63.42	66.60	63.11	64.49	64.01	1.62%	2,955,423
Jan 2, 2026	62.18	63.86	61.84	63.46	62.99	2.40%	1,433,817
Dec 31, 2025	62.70	62.76	61.83	61.97	61.51	-1.21%	1,370,569
Dec 30, 2025	62.67	63.07	61.98	62.73	62.26	0.06%	777,069
Dec 29, 2025	63.82	64.09	62.60	62.69	62.22	-1.91%	1,201,811
Dec 26, 2025	63.94	64.11	63.52	63.91	63.43	0.09%	582,224
Dec 24, 2025	63.41	64.11	63.09	63.85	63.37	0.60%	425,603
Dec 23, 2025	63.40	64.54	63.29	63.47	63.00	0.27%	1,268,620
Dec 22, 2025	62.00	63.35	61.50	63.30	62.83	2.18%	1,081,485
Dec 19, 2025	61.77	62.59	61.58	61.95	61.49	0.08%	2,548,818
Dec 18, 2025	61.90	62.53	61.35	61.90	61.44	1.41%	1,336,029
Dec 17, 2025	61.44	62.60	60.34	61.04	60.59	-0.36%	979,108
Dec 16, 2025	61.55	61.85	60.47	61.26	60.80	-0.47%	1,621,511
Dec 15, 2025	62.51	63.00	61.11	61.55	61.09	-0.73%	1,452,780
Dec 12, 2025	63.66	63.83	61.35	62.00	61.54	-1.96%	2,456,890
Dec 11, 2025	62.68	63.92	62.17	63.24	62.77	2.28%	2,375,824
Dec 10, 2025	59.50	62.42	59.50	61.83	61.37	3.78%	2,273,247
Dec 9, 2025	59.00	61.09	58.99	59.58	59.14	0.91%	1,858,081
Dec 8, 2025	61.24	61.50	58.63	59.04	58.60	-0.14%	2,106,707