Jefferies Financial Group Inc. (JEF)
NYSE: JEF · Real-Time Price · USD
63.83
-0.39 (-0.61%)
At close: Nov 4, 2024, 4:00 PM
63.89
+0.06 (0.09%)
After-hours: Nov 4, 2024, 4:50 PM EST
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 64.23 | 64.97 | 63.96 | 64.22 | 64.22 | 0.38% | 868,426 |
| Oct 31, 2024 | 64.35 | 64.74 | 63.68 | 63.98 | 63.98 | -0.93% | 956,916 |
| Oct 30, 2024 | 64.90 | 66.08 | 64.54 | 64.58 | 64.58 | -0.57% | 1,016,276 |
| Oct 29, 2024 | 64.57 | 65.07 | 64.33 | 64.95 | 64.95 | 0.02% | 1,124,076 |
| Oct 28, 2024 | 64.61 | 65.61 | 64.59 | 64.94 | 64.94 | 1.44% | 1,025,092 |
| Oct 25, 2024 | 64.90 | 65.11 | 63.42 | 64.02 | 64.02 | -0.85% | 1,073,640 |
| Oct 24, 2024 | 64.95 | 65.05 | 64.06 | 64.57 | 64.57 | 0.51% | 1,121,073 |
| Oct 23, 2024 | 65.13 | 65.67 | 64.24 | 64.24 | 64.24 | -1.92% | 2,028,955 |
| Oct 22, 2024 | 65.25 | 65.72 | 64.88 | 65.50 | 65.50 | 0.20% | 1,608,485 |
| Oct 21, 2024 | 66.30 | 66.30 | 65.28 | 65.37 | 65.37 | -1.63% | 1,344,865 |
| Oct 18, 2024 | 67.18 | 67.31 | 66.43 | 66.45 | 66.45 | -1.20% | 1,070,582 |
| Oct 17, 2024 | 66.98 | 67.80 | 66.64 | 67.26 | 67.26 | 0.95% | 1,554,001 |
| Oct 16, 2024 | 66.04 | 66.67 | 65.52 | 66.63 | 66.63 | 1.77% | 1,409,364 |
| Oct 15, 2024 | 65.42 | 66.27 | 65.15 | 65.47 | 65.47 | 0.88% | 1,646,405 |
| Oct 14, 2024 | 64.47 | 65.18 | 64.12 | 64.90 | 64.90 | 1.03% | 1,055,080 |
| Oct 11, 2024 | 63.18 | 64.33 | 63.04 | 64.24 | 64.24 | 1.81% | 1,589,822 |
| Oct 10, 2024 | 62.99 | 63.62 | 62.90 | 63.10 | 63.10 | -0.74% | 1,737,719 |
| Oct 9, 2024 | 63.82 | 64.54 | 63.34 | 63.57 | 63.57 | -0.14% | 1,558,962 |
| Oct 8, 2024 | 63.44 | 64.08 | 63.19 | 63.66 | 63.66 | 0.60% | 1,169,881 |
| Oct 7, 2024 | 63.30 | 63.96 | 63.05 | 63.28 | 63.28 | -0.09% | 1,147,616 |
| Oct 4, 2024 | 63.58 | 64.11 | 62.94 | 63.34 | 63.34 | 1.30% | 1,110,901 |
| Oct 3, 2024 | 62.22 | 62.84 | 61.64 | 62.53 | 62.53 | 0.30% | 1,372,963 |
| Oct 2, 2024 | 61.85 | 62.62 | 61.69 | 62.34 | 62.34 | 0.79% | 1,636,122 |
| Oct 1, 2024 | 61.35 | 62.25 | 60.63 | 61.85 | 61.85 | 0.49% | 2,529,282 |
| Sep 30, 2024 | 61.00 | 61.72 | 60.74 | 61.55 | 61.55 | 0.77% | 1,673,359 |
| Sep 27, 2024 | 61.33 | 61.70 | 60.56 | 61.08 | 61.08 | -0.11% | 1,494,544 |
| Sep 26, 2024 | 59.14 | 62.47 | 58.75 | 61.15 | 61.15 | -1.32% | 3,000,490 |
| Sep 25, 2024 | 62.35 | 62.53 | 61.52 | 61.97 | 61.97 | -0.82% | 2,304,250 |
| Sep 24, 2024 | 62.21 | 62.70 | 61.59 | 62.48 | 62.48 | 0.68% | 1,924,417 |
| Sep 23, 2024 | 62.53 | 62.98 | 61.88 | 62.06 | 62.06 | -0.02% | 1,808,818 |
| Sep 20, 2024 | 62.00 | 62.61 | 61.44 | 62.07 | 62.07 | -0.35% | 5,377,424 |
| Sep 19, 2024 | 61.91 | 62.67 | 60.95 | 62.29 | 62.29 | 2.48% | 2,408,428 |
| Sep 18, 2024 | 61.04 | 61.48 | 60.58 | 60.78 | 60.78 | -0.08% | 1,857,401 |
| Sep 17, 2024 | 59.75 | 62.04 | 59.61 | 60.83 | 60.83 | 1.94% | 2,003,806 |
| Sep 16, 2024 | 58.69 | 60.73 | 58.62 | 59.67 | 59.67 | 1.93% | 1,730,322 |
| Sep 13, 2024 | 58.00 | 58.67 | 57.97 | 58.54 | 58.54 | 1.70% | 921,974 |
| Sep 12, 2024 | 56.46 | 57.60 | 56.14 | 57.56 | 57.56 | 2.04% | 1,201,013 |
| Sep 11, 2024 | 56.25 | 56.51 | 55.36 | 56.41 | 56.41 | 0.18% | 1,498,665 |
| Sep 10, 2024 | 56.96 | 56.99 | 55.51 | 56.31 | 56.31 | -1.00% | 847,491 |
| Sep 9, 2024 | 56.62 | 57.48 | 56.24 | 56.88 | 56.88 | 1.35% | 1,286,176 |
| Sep 6, 2024 | 57.71 | 58.12 | 55.90 | 56.12 | 56.12 | -2.89% | 1,412,583 |
| Sep 5, 2024 | 58.06 | 58.30 | 57.41 | 57.79 | 57.79 | 0.16% | 1,065,024 |
| Sep 4, 2024 | 57.24 | 58.42 | 56.88 | 57.70 | 57.70 | 0.75% | 1,423,057 |
| Sep 3, 2024 | 59.51 | 59.68 | 56.94 | 57.27 | 57.27 | -4.47% | 1,690,659 |
| Aug 30, 2024 | 59.41 | 59.97 | 59.08 | 59.95 | 59.95 | 1.42% | 1,293,254 |
| Aug 29, 2024 | 58.39 | 59.42 | 58.28 | 59.11 | 59.11 | 1.60% | 1,054,818 |
| Aug 28, 2024 | 58.38 | 58.91 | 58.15 | 58.18 | 58.18 | -0.72% | 887,869 |
| Aug 27, 2024 | 58.20 | 58.92 | 58.07 | 58.60 | 58.60 | 0.55% | 599,679 |
| Aug 26, 2024 | 59.33 | 59.45 | 58.12 | 58.28 | 58.28 | -1.19% | 959,094 |
| Aug 23, 2024 | 57.80 | 59.05 | 57.54 | 58.98 | 58.98 | 2.77% | 867,878 |
| Aug 22, 2024 | 57.49 | 57.90 | 57.27 | 57.39 | 57.39 | -0.17% | 929,312 |
| Aug 21, 2024 | 57.26 | 57.60 | 56.80 | 57.49 | 57.49 | 0.67% | 757,222 |
| Aug 20, 2024 | 57.42 | 57.46 | 56.79 | 57.11 | 57.11 | -0.82% | 715,041 |
| Aug 19, 2024 | 57.35 | 57.73 | 57.17 | 57.58 | 57.58 | 0.07% | 788,424 |
| Aug 16, 2024 | 57.00 | 57.69 | 56.70 | 57.54 | 57.19 | 0.74% | 1,092,663 |
| Aug 15, 2024 | 58.00 | 58.19 | 57.04 | 57.12 | 56.78 | 0.19% | 1,125,233 |
| Aug 14, 2024 | 55.79 | 57.55 | 55.79 | 57.01 | 56.67 | 2.55% | 1,619,798 |
| Aug 13, 2024 | 55.38 | 55.98 | 54.74 | 55.59 | 55.25 | 1.13% | 1,798,746 |
| Aug 12, 2024 | 55.37 | 55.65 | 54.67 | 54.97 | 54.64 | -0.43% | 2,431,252 |
| Aug 9, 2024 | 55.43 | 55.69 | 55.16 | 55.21 | 54.88 | -0.20% | 841,544 |
| Aug 8, 2024 | 54.56 | 55.65 | 54.43 | 55.32 | 54.99 | 2.77% | 1,077,235 |
| Aug 7, 2024 | 55.52 | 55.54 | 53.78 | 53.83 | 53.51 | -0.55% | 773,654 |
| Aug 6, 2024 | 53.10 | 54.56 | 52.42 | 54.13 | 53.80 | 2.48% | 1,392,967 |
| Aug 5, 2024 | 51.26 | 53.54 | 50.72 | 52.82 | 52.50 | -2.58% | 2,159,954 |
| Aug 2, 2024 | 55.05 | 55.34 | 53.91 | 54.22 | 53.89 | -3.93% | 1,767,037 |
| Aug 1, 2024 | 58.59 | 59.30 | 55.79 | 56.44 | 56.10 | -3.47% | 1,315,669 |
| Jul 31, 2024 | 58.24 | 59.08 | 57.86 | 58.47 | 58.12 | 1.35% | 1,560,937 |
| Jul 30, 2024 | 57.71 | 58.21 | 57.29 | 57.69 | 57.34 | 0.94% | 1,038,605 |
| Jul 29, 2024 | 57.22 | 57.79 | 56.82 | 57.15 | 56.81 | 0.33% | 1,282,796 |
| Jul 26, 2024 | 56.98 | 57.49 | 56.76 | 56.96 | 56.62 | 1.35% | 1,315,404 |
| Jul 25, 2024 | 54.66 | 57.01 | 54.63 | 56.20 | 55.86 | 2.93% | 1,894,772 |
| Jul 24, 2024 | 55.48 | 55.94 | 54.56 | 54.60 | 54.27 | -2.15% | 1,615,970 |
| Jul 23, 2024 | 55.06 | 56.31 | 54.90 | 55.80 | 55.46 | 1.69% | 1,247,599 |
| Jul 22, 2024 | 54.62 | 55.10 | 53.94 | 54.87 | 54.54 | 0.79% | 1,005,376 |
| Jul 19, 2024 | 54.68 | 55.00 | 54.30 | 54.44 | 54.11 | -0.66% | 954,465 |
| Jul 18, 2024 | 55.89 | 56.55 | 54.79 | 54.80 | 54.47 | -2.14% | 2,515,589 |
| Jul 17, 2024 | 56.44 | 56.97 | 55.75 | 56.00 | 55.66 | -1.36% | 1,510,343 |
| Jul 16, 2024 | 55.05 | 57.28 | 54.91 | 56.77 | 56.43 | 3.26% | 3,667,801 |
| Jul 15, 2024 | 54.37 | 55.36 | 54.29 | 54.98 | 54.65 | 2.12% | 1,534,408 |
| Jul 12, 2024 | 53.73 | 54.45 | 53.32 | 53.84 | 53.52 | 0.75% | 1,517,268 |
| Jul 11, 2024 | 52.82 | 53.69 | 52.43 | 53.44 | 53.12 | 1.67% | 1,969,632 |
| Jul 10, 2024 | 51.48 | 52.62 | 51.48 | 52.56 | 52.24 | 2.06% | 1,123,272 |
| Jul 9, 2024 | 51.08 | 51.82 | 50.88 | 51.50 | 51.19 | 0.98% | 1,455,362 |
| Jul 8, 2024 | 50.77 | 51.36 | 50.77 | 51.00 | 50.69 | 0.63% | 1,000,790 |
| Jul 5, 2024 | 51.00 | 51.16 | 50.62 | 50.68 | 50.37 | -0.72% | 1,109,437 |
| Jul 3, 2024 | 50.95 | 51.36 | 50.82 | 51.05 | 50.74 | 0.63% | 1,102,288 |
| Jul 2, 2024 | 49.90 | 50.94 | 49.74 | 50.73 | 50.42 | 1.52% | 1,325,890 |
| Jul 1, 2024 | 50.00 | 50.40 | 49.59 | 49.97 | 49.67 | 0.42% | 1,256,924 |
| Jun 28, 2024 | 49.27 | 50.49 | 49.27 | 49.76 | 49.46 | 1.72% | 4,115,346 |
| Jun 27, 2024 | 47.95 | 49.75 | 47.63 | 48.92 | 48.62 | 6.32% | 3,968,434 |
| Jun 26, 2024 | 45.78 | 46.13 | 45.38 | 46.01 | 45.73 | -0.07% | 1,823,197 |
| Jun 25, 2024 | 46.23 | 46.40 | 45.63 | 46.04 | 45.76 | -0.65% | 1,391,359 |
| Jun 24, 2024 | 45.94 | 46.64 | 45.90 | 46.34 | 46.06 | 1.29% | 1,494,376 |
| Jun 21, 2024 | 46.09 | 46.09 | 45.17 | 45.75 | 45.47 | -0.31% | 2,316,198 |
| Jun 20, 2024 | 46.61 | 46.84 | 45.72 | 45.89 | 45.61 | -1.31% | 1,718,307 |
| Jun 18, 2024 | 45.07 | 46.52 | 44.92 | 46.50 | 46.22 | 3.43% | 1,546,379 |
| Jun 17, 2024 | 43.91 | 45.09 | 43.83 | 44.96 | 44.69 | 2.14% | 918,371 |
| Jun 14, 2024 | 43.48 | 44.23 | 43.42 | 44.02 | 43.75 | 0.25% | 1,292,676 |
| Jun 13, 2024 | 43.44 | 44.09 | 43.17 | 43.91 | 43.65 | 0.41% | 693,899 |
| Jun 12, 2024 | 44.30 | 44.32 | 43.46 | 43.73 | 43.47 | 1.13% | 847,778 |