Jefferies Financial Group Inc. (JEF)
NYSE: JEF · Real-Time Price · USD
61.05
-3.62 (-5.60%)
At close: Jan 8, 2026, 4:00 PM EST
61.69
+0.64 (1.05%)
Pre-market: Jan 9, 2026, 4:23 AM EST
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 59.54 | 62.43 | 59.39 | 61.05 | 61.05 | -5.60% | 4,221,896 |
| Jan 7, 2026 | 66.03 | 66.46 | 64.28 | 64.67 | 64.67 | -2.40% | 3,441,360 |
| Jan 6, 2026 | 64.47 | 66.33 | 64.16 | 66.26 | 66.26 | 2.74% | 2,731,889 |
| Jan 5, 2026 | 63.42 | 66.60 | 63.11 | 64.49 | 64.49 | 1.62% | 2,955,342 |
| Jan 2, 2026 | 62.18 | 63.86 | 61.84 | 63.46 | 63.46 | 2.40% | 1,433,542 |
| Dec 31, 2025 | 62.70 | 62.76 | 61.83 | 61.97 | 61.97 | -1.21% | 1,370,387 |
| Dec 30, 2025 | 62.67 | 63.07 | 61.98 | 62.73 | 62.73 | 0.06% | 777,059 |
| Dec 29, 2025 | 63.82 | 64.09 | 62.60 | 62.69 | 62.69 | -1.91% | 1,201,796 |
| Dec 26, 2025 | 63.94 | 64.11 | 63.52 | 63.91 | 63.91 | 0.09% | 582,224 |
| Dec 24, 2025 | 63.41 | 64.11 | 63.09 | 63.85 | 63.85 | 0.60% | 425,599 |
| Dec 23, 2025 | 63.40 | 64.54 | 63.29 | 63.47 | 63.47 | 0.27% | 1,268,602 |
| Dec 22, 2025 | 62.00 | 63.35 | 61.50 | 63.30 | 63.30 | 2.18% | 1,081,285 |
| Dec 19, 2025 | 61.77 | 62.59 | 61.58 | 61.95 | 61.95 | 0.08% | 2,539,032 |
| Dec 18, 2025 | 61.90 | 62.53 | 61.35 | 61.90 | 61.90 | 1.41% | 1,335,977 |
| Dec 17, 2025 | 61.44 | 62.60 | 60.34 | 61.04 | 61.04 | -0.36% | 979,108 |
| Dec 16, 2025 | 61.55 | 61.85 | 60.47 | 61.26 | 61.26 | -0.47% | 1,621,511 |
| Dec 15, 2025 | 62.51 | 63.00 | 61.11 | 61.55 | 61.55 | -0.73% | 1,452,780 |
| Dec 12, 2025 | 63.66 | 63.83 | 61.35 | 62.00 | 62.00 | -1.96% | 2,456,890 |
| Dec 11, 2025 | 62.68 | 63.92 | 62.17 | 63.24 | 63.24 | 2.28% | 2,375,824 |
| Dec 10, 2025 | 59.50 | 62.42 | 59.50 | 61.83 | 61.83 | 3.78% | 2,273,247 |
| Dec 9, 2025 | 59.00 | 61.09 | 58.99 | 59.58 | 59.58 | 0.91% | 1,858,081 |
| Dec 8, 2025 | 61.24 | 61.50 | 58.63 | 59.04 | 59.04 | -0.14% | 2,106,707 |
| Dec 5, 2025 | 58.73 | 60.09 | 58.41 | 59.12 | 59.12 | 0.51% | 1,475,783 |
| Dec 4, 2025 | 58.73 | 60.06 | 58.37 | 58.82 | 58.82 | 0.70% | 1,204,685 |
| Dec 3, 2025 | 56.91 | 58.50 | 56.71 | 58.41 | 58.41 | 2.85% | 1,012,560 |
| Dec 2, 2025 | 57.49 | 57.49 | 55.98 | 56.79 | 56.79 | -0.23% | 1,281,683 |
| Dec 1, 2025 | 56.95 | 57.49 | 55.99 | 56.92 | 56.92 | -1.11% | 1,937,561 |
| Nov 28, 2025 | 57.15 | 57.61 | 56.40 | 57.56 | 57.56 | 0.58% | 1,049,280 |
| Nov 26, 2025 | 57.01 | 58.25 | 56.91 | 57.23 | 57.23 | 0.67% | 1,363,971 |
| Nov 25, 2025 | 55.62 | 57.30 | 55.30 | 56.85 | 56.85 | 2.73% | 1,375,693 |
| Nov 24, 2025 | 54.79 | 55.52 | 54.61 | 55.34 | 55.34 | 1.28% | 1,361,287 |
| Nov 21, 2025 | 53.84 | 55.14 | 53.09 | 54.64 | 54.64 | 1.86% | 1,633,441 |
| Nov 20, 2025 | 56.15 | 59.08 | 53.47 | 53.64 | 53.64 | -2.05% | 2,304,920 |
| Nov 19, 2025 | 53.46 | 55.07 | 53.27 | 54.76 | 54.76 | 2.87% | 1,533,521 |
| 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 |