Jefferies Financial Group Inc. (JEF)
NYSE: JEF · Real-Time Price · USD
52.41
+1.39 (2.72%)
At close: Jun 6, 2025, 4:00 PM
52.45
+0.04 (0.08%)
After-hours: Jun 6, 2025, 7:59 PM EDT
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 52.05 | 53.11 | 51.56 | 52.41 | 52.41 | 2.72% | 2,433,319 |
| Jun 5, 2025 | 49.08 | 51.29 | 48.84 | 51.02 | 51.02 | 3.95% | 2,875,178 |
| Jun 4, 2025 | 49.34 | 49.58 | 48.81 | 49.08 | 49.08 | -0.37% | 1,186,058 |
| Jun 3, 2025 | 48.35 | 49.63 | 47.92 | 49.26 | 49.26 | 1.88% | 1,625,342 |
| Jun 2, 2025 | 48.34 | 48.56 | 47.41 | 48.35 | 48.35 | -0.51% | 1,714,884 |
| May 30, 2025 | 49.14 | 49.24 | 48.13 | 48.60 | 48.60 | -1.64% | 1,513,560 |
| May 29, 2025 | 49.73 | 49.73 | 48.66 | 49.41 | 49.41 | 0.63% | 1,252,411 |
| May 28, 2025 | 49.94 | 50.09 | 48.99 | 49.10 | 49.10 | -1.33% | 777,362 |
| May 27, 2025 | 49.24 | 49.77 | 48.50 | 49.76 | 49.76 | 2.77% | 1,698,098 |
| May 23, 2025 | 47.28 | 48.81 | 47.28 | 48.42 | 48.42 | -0.96% | 1,918,657 |
| May 22, 2025 | 48.24 | 49.09 | 47.93 | 48.89 | 48.89 | 1.18% | 892,464 |
| May 21, 2025 | 50.08 | 50.34 | 48.26 | 48.32 | 48.32 | -4.66% | 1,489,181 |
| May 20, 2025 | 50.77 | 51.20 | 50.32 | 50.68 | 50.68 | -1.23% | 1,262,522 |
| May 19, 2025 | 51.01 | 51.94 | 50.76 | 51.31 | 51.31 | -2.64% | 2,022,703 |
| May 16, 2025 | 53.42 | 53.47 | 52.69 | 52.70 | 52.29 | -1.33% | 1,500,175 |
| May 15, 2025 | 53.72 | 54.14 | 53.32 | 53.41 | 53.00 | -1.53% | 1,258,726 |
| May 14, 2025 | 54.31 | 55.09 | 53.78 | 54.24 | 53.82 | -0.24% | 1,143,703 |
| May 13, 2025 | 54.42 | 54.82 | 54.04 | 54.37 | 53.95 | 0.59% | 1,155,863 |
| May 12, 2025 | 53.81 | 54.97 | 53.37 | 54.05 | 53.63 | 7.41% | 2,199,271 |
| May 9, 2025 | 50.68 | 51.06 | 50.07 | 50.32 | 49.93 | -0.08% | 730,511 |
| May 8, 2025 | 49.65 | 51.04 | 49.20 | 50.36 | 49.97 | 3.34% | 1,176,480 |
| May 7, 2025 | 48.61 | 49.12 | 48.14 | 48.73 | 48.35 | 1.12% | 848,392 |
| May 6, 2025 | 47.76 | 48.76 | 47.48 | 48.19 | 47.82 | -1.15% | 1,215,795 |
| May 5, 2025 | 48.47 | 49.79 | 48.31 | 48.75 | 48.37 | -1.06% | 1,117,950 |
| May 2, 2025 | 48.34 | 49.63 | 47.93 | 49.27 | 48.89 | 4.47% | 1,256,948 |
| May 1, 2025 | 47.19 | 48.01 | 46.64 | 47.16 | 46.80 | 0.92% | 840,057 |
| Apr 30, 2025 | 46.01 | 46.77 | 45.07 | 46.73 | 46.37 | -0.76% | 1,508,214 |
| Apr 29, 2025 | 46.71 | 47.27 | 45.89 | 47.09 | 46.73 | 0.30% | 1,046,358 |
| Apr 28, 2025 | 46.80 | 47.49 | 46.40 | 46.95 | 46.59 | 0.32% | 1,267,025 |
| Apr 25, 2025 | 46.61 | 47.29 | 46.10 | 46.80 | 46.44 | 0.17% | 1,540,723 |
| Apr 24, 2025 | 44.98 | 46.97 | 44.57 | 46.72 | 46.36 | 3.29% | 1,627,651 |
| Apr 23, 2025 | 45.96 | 47.62 | 45.08 | 45.23 | 44.88 | 4.22% | 1,579,937 |
| Apr 22, 2025 | 42.62 | 43.60 | 42.29 | 43.40 | 43.06 | 4.38% | 919,899 |
| Apr 21, 2025 | 42.19 | 42.38 | 40.58 | 41.58 | 41.26 | -2.94% | 1,282,139 |
| Apr 17, 2025 | 42.93 | 43.73 | 42.60 | 42.84 | 42.51 | 0.56% | 1,346,096 |
| Apr 16, 2025 | 43.22 | 44.13 | 42.10 | 42.60 | 42.27 | -3.53% | 1,181,666 |
| Apr 15, 2025 | 43.90 | 45.29 | 43.90 | 44.16 | 43.82 | 0.89% | 1,170,531 |
| Apr 14, 2025 | 44.17 | 44.53 | 43.12 | 43.77 | 43.43 | 2.36% | 2,674,030 |
| Apr 11, 2025 | 41.86 | 43.13 | 41.10 | 42.76 | 42.43 | 0.54% | 1,774,272 |
| Apr 10, 2025 | 45.26 | 45.65 | 41.46 | 42.53 | 42.20 | -9.89% | 2,293,782 |
| Apr 9, 2025 | 40.11 | 48.25 | 39.78 | 47.20 | 46.84 | 14.95% | 3,751,077 |
| Apr 8, 2025 | 44.68 | 45.00 | 40.32 | 41.06 | 40.74 | -2.56% | 2,223,519 |
| Apr 7, 2025 | 40.47 | 44.17 | 39.28 | 42.14 | 41.81 | -2.32% | 4,146,774 |
| Apr 4, 2025 | 45.73 | 46.34 | 41.63 | 43.14 | 42.81 | -10.03% | 4,042,536 |
| Apr 3, 2025 | 51.54 | 51.60 | 47.79 | 47.95 | 47.58 | -13.04% | 4,053,572 |
| Apr 2, 2025 | 51.89 | 55.48 | 51.73 | 55.14 | 54.71 | 2.99% | 2,202,697 |
| Apr 1, 2025 | 53.36 | 53.63 | 51.83 | 53.54 | 53.13 | -0.06% | 1,796,235 |
| Mar 31, 2025 | 51.44 | 53.80 | 50.67 | 53.57 | 53.16 | 2.59% | 3,612,584 |
| Mar 28, 2025 | 54.11 | 54.30 | 51.90 | 52.22 | 51.82 | -3.92% | 3,817,513 |
| Mar 27, 2025 | 54.28 | 57.00 | 53.12 | 54.35 | 53.93 | -9.85% | 5,406,518 |