Jefferies Financial Group Inc. (JEF)
NYSE: JEF · Real-Time Price · USD
70.36
+3.83 (5.76%)
At close: Sep 18, 2025, 4:00 PM EDT
70.72
+0.36 (0.51%)
Pre-market: Sep 19, 2025, 5:40 AM EDT
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 68.81 | 70.63 | 68.24 | 70.36 | 70.36 | 5.76% | 3,275,586 |
| Sep 17, 2025 | 66.47 | 67.88 | 65.44 | 66.53 | 66.53 | 0.20% | 2,297,743 |
| Sep 16, 2025 | 67.36 | 67.50 | 65.98 | 66.40 | 66.40 | -0.76% | 1,602,742 |
| Sep 15, 2025 | 67.03 | 67.45 | 66.46 | 66.91 | 66.91 | 0.39% | 1,029,008 |
| Sep 12, 2025 | 67.36 | 67.68 | 66.50 | 66.65 | 66.65 | -0.79% | 890,745 |
| Sep 11, 2025 | 65.76 | 67.20 | 65.70 | 67.18 | 67.18 | 2.44% | 1,115,233 |
| Sep 10, 2025 | 64.48 | 65.65 | 64.34 | 65.58 | 65.58 | 2.01% | 1,072,510 |
| Sep 9, 2025 | 64.02 | 65.10 | 63.67 | 64.29 | 64.29 | 0.11% | 1,203,352 |
| Sep 8, 2025 | 63.89 | 64.54 | 63.46 | 64.22 | 64.22 | 1.13% | 1,121,717 |
| Sep 5, 2025 | 65.40 | 65.54 | 62.68 | 63.50 | 63.50 | -2.26% | 1,504,613 |
| Sep 4, 2025 | 64.00 | 65.30 | 63.81 | 64.97 | 64.97 | 1.80% | 1,307,171 |
| Sep 3, 2025 | 64.68 | 65.06 | 62.61 | 63.82 | 63.82 | -0.47% | 1,709,789 |
| Sep 2, 2025 | 63.72 | 64.25 | 62.62 | 64.12 | 64.12 | -1.13% | 1,207,351 |
| Aug 29, 2025 | 65.45 | 65.66 | 64.56 | 64.85 | 64.85 | -0.98% | 1,450,773 |
| Aug 28, 2025 | 64.98 | 65.52 | 64.51 | 65.49 | 65.49 | 1.13% | 1,270,669 |
| Aug 27, 2025 | 63.65 | 65.11 | 63.65 | 64.76 | 64.76 | 1.08% | 1,832,323 |
| Aug 26, 2025 | 62.46 | 64.31 | 62.46 | 64.07 | 64.07 | 3.11% | 1,451,651 |
| Aug 25, 2025 | 62.27 | 62.73 | 62.01 | 62.14 | 62.14 | -0.64% | 797,407 |
| Aug 22, 2025 | 59.50 | 62.65 | 59.26 | 62.54 | 62.54 | 5.73% | 1,096,660 |
| Aug 21, 2025 | 58.92 | 59.81 | 58.68 | 59.15 | 59.15 | -0.37% | 984,475 |
| Aug 20, 2025 | 59.68 | 59.69 | 58.00 | 59.37 | 59.37 | -0.67% | 2,394,299 |
| Aug 19, 2025 | 59.98 | 60.25 | 59.11 | 59.77 | 59.77 | -0.43% | 1,267,751 |
| Aug 18, 2025 | 59.70 | 60.17 | 59.37 | 60.03 | 60.03 | -0.35% | 1,138,575 |
| Aug 15, 2025 | 61.93 | 62.00 | 60.09 | 60.24 | 59.84 | -2.37% | 1,297,786 |
| Aug 14, 2025 | 62.54 | 63.00 | 61.25 | 61.70 | 61.29 | -2.05% | 1,707,444 |
| Aug 13, 2025 | 61.62 | 63.28 | 61.51 | 62.99 | 62.57 | 2.87% | 2,621,331 |
| Aug 12, 2025 | 59.34 | 61.43 | 59.32 | 61.23 | 60.83 | 3.97% | 1,249,277 |
| Aug 11, 2025 | 58.42 | 59.06 | 57.94 | 58.89 | 58.50 | 0.70% | 2,401,173 |
| Aug 8, 2025 | 57.88 | 59.02 | 57.50 | 58.48 | 58.09 | 1.55% | 1,167,000 |
| Aug 7, 2025 | 58.52 | 58.79 | 57.32 | 57.59 | 57.21 | -0.33% | 2,021,193 |
| Aug 6, 2025 | 58.00 | 58.41 | 57.54 | 57.78 | 57.40 | 0.16% | 1,045,555 |
| Aug 5, 2025 | 56.97 | 57.98 | 56.09 | 57.69 | 57.31 | 1.98% | 1,162,384 |
| Aug 4, 2025 | 56.42 | 56.87 | 55.95 | 56.57 | 56.20 | 1.18% | 1,026,163 |
| Aug 1, 2025 | 55.99 | 56.68 | 54.47 | 55.91 | 55.54 | -3.04% | 1,164,111 |
| Jul 31, 2025 | 58.21 | 58.34 | 56.92 | 57.66 | 57.28 | -1.59% | 1,585,697 |
| Jul 30, 2025 | 58.90 | 59.73 | 58.20 | 58.59 | 58.20 | 0.39% | 1,744,084 |
| Jul 29, 2025 | 57.91 | 58.42 | 57.26 | 58.36 | 57.97 | 1.46% | 1,432,000 |
| Jul 28, 2025 | 57.83 | 57.87 | 57.17 | 57.52 | 57.14 | -0.24% | 886,595 |
| Jul 25, 2025 | 57.33 | 57.86 | 56.72 | 57.66 | 57.28 | 1.10% | 886,809 |
| Jul 24, 2025 | 57.05 | 57.51 | 56.84 | 57.03 | 56.65 | -0.02% | 1,034,950 |
| Jul 23, 2025 | 56.71 | 57.21 | 56.49 | 57.04 | 56.66 | 1.55% | 1,075,880 |
| Jul 22, 2025 | 55.67 | 56.49 | 54.89 | 56.17 | 55.80 | 0.79% | 1,093,653 |
| Jul 21, 2025 | 56.38 | 56.72 | 55.59 | 55.73 | 55.36 | -0.91% | 1,307,524 |
| Jul 18, 2025 | 56.60 | 56.74 | 55.84 | 56.24 | 55.87 | -0.14% | 777,234 |
| Jul 17, 2025 | 54.66 | 56.58 | 54.52 | 56.32 | 55.95 | 2.44% | 1,510,023 |
| Jul 16, 2025 | 55.09 | 55.18 | 53.96 | 54.98 | 54.62 | 0.31% | 1,328,764 |
| Jul 15, 2025 | 56.05 | 56.27 | 54.80 | 54.81 | 54.45 | -1.86% | 1,797,392 |
| Jul 14, 2025 | 54.76 | 55.90 | 54.24 | 55.85 | 55.48 | 2.12% | 3,840,757 |
| Jul 11, 2025 | 55.01 | 55.25 | 54.56 | 54.69 | 54.33 | -1.80% | 1,333,475 |
| Jul 10, 2025 | 54.86 | 55.97 | 54.63 | 55.69 | 55.32 | 1.81% | 1,632,551 |