Jefferies Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	62.50	62.98	60.15	61.20	61.20	-1.05%	1,649,643
Jan 28, 2026	62.29	62.75	61.22	61.85	61.85	-0.61%	1,654,830
Jan 27, 2026	63.00	63.50	62.13	62.23	62.23	-1.18%	918,847
Jan 26, 2026	62.43	63.85	62.30	62.97	62.97	1.06%	1,162,511
Jan 23, 2026	63.01	63.48	61.33	62.31	62.31	-1.64%	1,739,075
Jan 22, 2026	62.95	63.59	62.12	63.35	63.35	2.26%	1,810,441
Jan 21, 2026	61.60	63.39	61.60	61.95	61.95	1.41%	1,699,943
Jan 20, 2026	61.61	62.93	60.79	61.09	61.09	-3.72%	1,258,096
Jan 16, 2026	64.22	64.70	63.21	63.45	63.45	-1.25%	1,046,712
Jan 15, 2026	62.49	64.36	62.49	64.25	64.25	2.82%	1,514,989
Jan 14, 2026	61.73	62.84	60.82	62.49	62.49	0.60%	1,356,545
Jan 13, 2026	62.69	63.59	61.87	62.12	62.12	-0.97%	1,851,500
Jan 12, 2026	60.93	63.13	60.60	62.73	62.73	0.77%	2,688,369
Jan 9, 2026	61.10	62.76	60.80	62.25	62.25	1.97%	2,889,842
Jan 8, 2026	59.54	62.43	59.39	61.05	61.05	-5.60%	4,221,896
Jan 7, 2026	66.03	66.46	64.28	64.67	64.67	-2.40%	3,441,360
Jan 6, 2026	64.47	66.33	64.16	66.26	66.26	2.74%	2,731,889
Jan 5, 2026	63.42	66.60	63.11	64.49	64.49	1.62%	2,955,342
Jan 2, 2026	62.18	63.86	61.84	63.46	63.46	2.40%	1,433,542
Dec 31, 2025	62.70	62.76	61.83	61.97	61.97	-1.21%	1,370,387
Dec 30, 2025	62.67	63.07	61.98	62.73	62.73	0.06%	777,059
Dec 29, 2025	63.82	64.09	62.60	62.69	62.69	-1.91%	1,201,796
Dec 26, 2025	63.94	64.11	63.52	63.91	63.91	0.09%	582,224
Dec 24, 2025	63.41	64.11	63.09	63.85	63.85	0.60%	425,599
Dec 23, 2025	63.40	64.54	63.29	63.47	63.47	0.27%	1,268,602
Dec 22, 2025	62.00	63.35	61.50	63.30	63.30	2.18%	1,081,285
Dec 19, 2025	61.77	62.59	61.58	61.95	61.95	0.08%	2,539,032
Dec 18, 2025	61.90	62.53	61.35	61.90	61.90	1.41%	1,335,977
Dec 17, 2025	61.44	62.60	60.34	61.04	61.04	-0.36%	979,108
Dec 16, 2025	61.55	61.85	60.47	61.26	61.26	-0.47%	1,621,511
Dec 15, 2025	62.51	63.00	61.11	61.55	61.55	-0.73%	1,452,780
Dec 12, 2025	63.66	63.83	61.35	62.00	62.00	-1.96%	2,456,890
Dec 11, 2025	62.68	63.92	62.17	63.24	63.24	2.28%	2,375,824
Dec 10, 2025	59.50	62.42	59.50	61.83	61.83	3.78%	2,273,247
Dec 9, 2025	59.00	61.09	58.99	59.58	59.58	0.91%	1,858,081
Dec 8, 2025	61.24	61.50	58.63	59.04	59.04	-0.14%	2,106,707
Dec 5, 2025	58.73	60.09	58.41	59.12	59.12	0.51%	1,475,783
Dec 4, 2025	58.73	60.06	58.37	58.82	58.82	0.70%	1,204,685
Dec 3, 2025	56.91	58.50	56.71	58.41	58.41	2.85%	1,012,560
Dec 2, 2025	57.49	57.49	55.98	56.79	56.79	-0.23%	1,281,683
Dec 1, 2025	56.95	57.49	55.99	56.92	56.92	-1.11%	1,937,561
Nov 28, 2025	57.15	57.61	56.40	57.56	57.56	0.58%	1,049,280
Nov 26, 2025	57.01	58.25	56.91	57.23	57.23	0.67%	1,363,971
Nov 25, 2025	55.62	57.30	55.30	56.85	56.85	2.73%	1,375,693
Nov 24, 2025	54.79	55.52	54.61	55.34	55.34	1.28%	1,361,287
Nov 21, 2025	53.84	55.14	53.09	54.64	54.64	1.86%	1,633,441
Nov 20, 2025	56.15	59.08	53.47	53.64	53.64	-2.05%	2,304,920
Nov 19, 2025	53.46	55.07	53.27	54.76	54.76	2.87%	1,533,521
Nov 18, 2025	52.09	54.27	51.51	53.23	53.23	1.41%	2,324,012
Nov 17, 2025	54.84	55.09	51.92	52.49	52.49	-5.41%	2,313,655