Jefferies Financial Group Inc. (JEF)
NYSE: JEF · Real-Time Price · USD
46.80
+0.08 (0.17%)
At close: Apr 25, 2025, 4:00 PM
46.98
+0.18 (0.38%)
After-hours: Apr 25, 2025, 6:14 PM EDT

Jefferies Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202546.6147.2946.1046.8046.800.17%1,540,602
Apr 24, 202544.9846.9744.5746.7246.723.29%1,627,651
Apr 23, 202545.9647.6245.0845.2345.234.22%1,579,937
Apr 22, 202542.6243.6042.2943.4043.404.38%919,899
Apr 21, 202542.1942.3840.5841.5841.58-2.94%1,282,139
Apr 17, 202542.9343.7342.6042.8442.840.56%1,346,096
Apr 16, 202543.2244.1342.1042.6042.60-3.53%1,181,666
Apr 15, 202543.9045.2943.9044.1644.160.89%1,170,531
Apr 14, 202544.1744.5343.1243.7743.772.36%2,674,030
Apr 11, 202541.8643.1341.1042.7642.760.54%1,774,272
Apr 10, 202545.2645.6541.4642.5342.53-9.89%2,293,782
Apr 9, 202540.1148.2539.7847.2047.2014.95%3,751,077
Apr 8, 202544.6845.0040.3241.0641.06-2.56%2,223,519
Apr 7, 202540.4744.1739.2842.1442.14-2.32%4,146,774
Apr 4, 202545.7346.3441.6343.1443.14-10.03%4,042,536
Apr 3, 202551.5451.6047.7947.9547.95-13.04%4,053,572
Apr 2, 202551.8955.4851.7355.1455.142.99%2,202,697
Apr 1, 202553.3653.6351.8353.5453.54-0.06%1,796,235
Mar 31, 202551.4453.8050.6753.5753.572.59%3,612,584
Mar 28, 202554.1154.3051.9052.2252.22-3.92%3,817,513
Mar 27, 202554.2857.0053.1254.3554.35-9.85%5,406,518
Mar 26, 202562.0062.3959.5360.2960.29-2.29%2,833,171
Mar 25, 202562.3562.7561.4661.7061.70-0.76%1,437,485
Mar 24, 202560.7862.2760.5562.1762.174.72%1,332,775
Mar 21, 202558.5759.7958.2159.3759.370.32%1,907,528
Mar 20, 202558.7659.9458.6659.1859.18-0.20%1,475,479
Mar 19, 202557.6660.0457.2859.3059.301.44%2,142,216
Mar 18, 202557.4058.7457.4058.4658.461.46%2,471,735
Mar 17, 202556.1657.8956.1257.6257.622.29%1,668,187
Mar 14, 202555.8956.4854.7556.3356.333.81%1,642,961
Mar 13, 202554.9855.1253.4354.2654.26-1.20%2,159,467
Mar 12, 202555.8456.2054.7254.9254.920.94%1,583,047
Mar 11, 202553.7055.4652.8854.4154.411.51%2,892,123
Mar 10, 202554.6254.8152.5853.6053.60-4.71%2,951,978
Mar 7, 202556.9457.4954.7956.2556.25-2.60%3,711,168
Mar 6, 202559.1759.9357.3057.7557.75-5.11%4,074,659
Mar 5, 202560.7261.1759.8560.8660.860.74%1,991,107
Mar 4, 202561.9062.2758.5260.4160.41-5.27%3,105,845
Mar 3, 202566.4366.8563.7063.7763.77-3.67%1,437,662
Feb 28, 202564.9566.2264.6066.2066.202.07%1,306,640
Feb 27, 202566.3966.7464.7264.8664.86-1.38%1,186,220
Feb 26, 202564.8866.4764.6265.7765.771.50%1,331,006
Feb 25, 202565.5365.6563.5864.8064.80-0.57%2,175,918
Feb 24, 202565.3965.9063.5365.1765.17-0.69%2,180,546
Feb 21, 202567.2667.4864.9765.6265.62-1.69%2,070,292
Feb 20, 202569.1569.3966.1066.7566.75-3.94%2,146,405
Feb 19, 202570.9171.2469.1069.4969.49-3.39%1,586,884
Feb 18, 202571.8472.0170.8471.9371.930.63%1,613,641
Feb 14, 202570.8072.2070.1971.4871.480.82%1,110,321
Feb 13, 202571.2071.4970.2870.9070.510.18%1,009,147