Jefferies Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	54.99	55.71	54.17	55.49	55.09	-0.72%	1,867,519
Nov 13, 2025	58.71	58.84	55.57	55.89	55.49	-5.92%	2,449,700
Nov 12, 2025	56.55	59.42	56.17	59.41	58.98	5.54%	3,080,219
Nov 11, 2025	55.81	56.47	55.71	56.29	55.88	0.86%	1,615,478
Nov 10, 2025	55.17	56.15	54.84	55.81	55.41	2.38%	1,835,225
Nov 7, 2025	52.63	54.54	52.09	54.51	54.12	2.21%	1,433,643
Nov 6, 2025	53.98	54.82	52.43	53.33	52.95	-1.11%	1,619,997
Nov 5, 2025	53.03	54.16	52.16	53.93	53.54	1.75%	1,534,189
Nov 4, 2025	52.01	53.86	51.85	53.00	52.62	0.17%	1,682,405
Nov 3, 2025	52.56	53.29	51.84	52.91	52.53	0.15%	2,991,089
Oct 31, 2025	52.74	52.94	51.87	52.83	52.45	-0.38%	1,807,222
Oct 30, 2025	52.66	53.78	52.13	53.03	52.65	0.23%	1,590,522
Oct 29, 2025	54.87	55.27	52.50	52.91	52.53	-4.67%	2,913,530
Oct 28, 2025	56.60	56.89	55.39	55.50	55.10	-1.89%	1,259,557
Oct 27, 2025	57.09	57.50	56.47	56.57	56.16	-0.40%	1,548,524
Oct 24, 2025	55.97	57.57	55.65	56.80	56.39	3.46%	1,797,522
Oct 23, 2025	55.48	55.66	54.54	54.90	54.50	-0.25%	1,704,424
Oct 22, 2025	55.35	55.61	54.50	55.04	54.64	-0.05%	2,304,405
Oct 21, 2025	53.50	55.78	53.25	55.07	54.67	1.91%	5,086,001
Oct 20, 2025	52.19	54.82	52.10	54.04	53.65	4.53%	4,146,806
Oct 17, 2025	51.51	52.32	50.56	51.70	51.33	5.94%	7,232,741
Oct 16, 2025	54.47	54.53	48.51	48.80	48.45	-10.62%	7,667,287
Oct 15, 2025	54.62	55.33	53.87	54.60	54.21	1.45%	3,548,797
Oct 14, 2025	52.86	54.44	52.42	53.82	53.43	0.17%	3,306,790
Oct 13, 2025	53.01	54.23	52.19	53.73	53.34	5.58%	6,610,185
Oct 10, 2025	53.27	53.36	50.80	50.89	50.52	-4.00%	5,134,347
Oct 9, 2025	54.68	55.60	52.54	53.01	52.63	-2.63%	5,833,023
Oct 8, 2025	57.35	58.64	54.30	54.44	54.05	-7.88%	7,907,653
Oct 7, 2025	61.56	61.95	59.08	59.10	58.67	-3.40%	2,439,367
Oct 6, 2025	62.58	63.07	60.76	61.18	60.74	-2.00%	2,098,297
Oct 3, 2025	62.88	63.95	62.19	62.43	61.98	-1.01%	2,268,146
Oct 2, 2025	63.48	64.16	62.18	63.07	62.62	-0.66%	1,794,881
Oct 1, 2025	64.84	65.32	62.83	63.49	63.03	-2.95%	2,786,253
Sep 30, 2025	68.26	69.93	64.00	65.42	64.95	-1.86%	4,335,954
Sep 29, 2025	67.25	67.90	66.28	66.66	66.18	-0.07%	2,812,280
Sep 26, 2025	66.25	67.15	65.61	66.71	66.23	1.18%	2,301,760
Sep 25, 2025	65.74	66.56	64.34	65.93	65.45	-1.17%	2,023,357
Sep 24, 2025	68.51	68.93	66.16	66.71	66.23	-2.10%	1,655,893
Sep 23, 2025	69.54	71.04	68.05	68.14	67.65	-2.18%	1,717,131
Sep 22, 2025	69.00	69.84	68.65	69.66	69.16	0.24%	1,365,072
Sep 19, 2025	70.82	71.01	68.94	69.49	68.99	-1.24%	4,388,308
Sep 18, 2025	68.81	70.63	68.24	70.36	69.85	5.76%	3,275,586
Sep 17, 2025	66.47	67.88	65.44	66.53	66.05	0.20%	2,297,743
Sep 16, 2025	67.36	67.50	65.98	66.40	65.92	-0.76%	1,602,742
Sep 15, 2025	67.03	67.45	66.46	66.91	66.43	0.39%	1,029,008
Sep 12, 2025	67.36	67.68	66.50	66.65	66.17	-0.79%	890,745
Sep 11, 2025	65.76	67.20	65.70	67.18	66.70	2.44%	1,115,233
Sep 10, 2025	64.48	65.65	64.34	65.58	65.11	2.01%	1,072,510