Jefferies Financial Group Inc. (JEF)
NYSE: JEF · Real-Time Price · USD
52.91
-2.59 (-4.67%)
At close: Oct 29, 2025, 4:00 PM EDT
53.04
+0.13 (0.25%)
After-hours: Oct 29, 2025, 7:37 PM EDT
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 54.87 | 55.27 | 52.50 | 52.91 | 52.91 | -4.67% | 2,913,530 |
| Oct 28, 2025 | 56.60 | 56.89 | 55.39 | 55.50 | 55.50 | -1.89% | 1,259,557 |
| Oct 27, 2025 | 57.09 | 57.50 | 56.47 | 56.57 | 56.57 | -0.40% | 1,548,524 |
| Oct 24, 2025 | 55.97 | 57.57 | 55.65 | 56.80 | 56.80 | 3.46% | 1,797,522 |
| Oct 23, 2025 | 55.48 | 55.66 | 54.54 | 54.90 | 54.90 | -0.25% | 1,704,424 |
| Oct 22, 2025 | 55.35 | 55.61 | 54.50 | 55.04 | 55.04 | -0.05% | 2,304,405 |
| Oct 21, 2025 | 53.50 | 55.78 | 53.25 | 55.07 | 55.07 | 1.91% | 5,086,001 |
| Oct 20, 2025 | 52.19 | 54.82 | 52.10 | 54.04 | 54.04 | 4.53% | 4,146,806 |
| Oct 17, 2025 | 51.51 | 52.32 | 50.56 | 51.70 | 51.70 | 5.94% | 7,232,741 |
| Oct 16, 2025 | 54.47 | 54.53 | 48.51 | 48.80 | 48.80 | -10.62% | 7,667,287 |
| Oct 15, 2025 | 54.62 | 55.33 | 53.87 | 54.60 | 54.60 | 1.45% | 3,548,797 |
| Oct 14, 2025 | 52.86 | 54.44 | 52.42 | 53.82 | 53.82 | 0.17% | 3,306,790 |
| Oct 13, 2025 | 53.01 | 54.23 | 52.19 | 53.73 | 53.73 | 5.58% | 6,610,185 |
| Oct 10, 2025 | 53.27 | 53.36 | 50.80 | 50.89 | 50.89 | -4.00% | 5,134,347 |
| Oct 9, 2025 | 54.68 | 55.60 | 52.54 | 53.01 | 53.01 | -2.63% | 5,833,023 |
| Oct 8, 2025 | 57.35 | 58.64 | 54.30 | 54.44 | 54.44 | -7.88% | 7,907,653 |
| Oct 7, 2025 | 61.56 | 61.95 | 59.08 | 59.10 | 59.10 | -3.40% | 2,439,367 |
| Oct 6, 2025 | 62.58 | 63.07 | 60.76 | 61.18 | 61.18 | -2.00% | 2,098,297 |
| Oct 3, 2025 | 62.88 | 63.95 | 62.19 | 62.43 | 62.43 | -1.01% | 2,268,146 |
| Oct 2, 2025 | 63.48 | 64.16 | 62.18 | 63.07 | 63.07 | -0.66% | 1,794,881 |
| Oct 1, 2025 | 64.84 | 65.32 | 62.83 | 63.49 | 63.49 | -2.95% | 2,786,253 |
| Sep 30, 2025 | 68.26 | 69.93 | 64.00 | 65.42 | 65.42 | -1.86% | 4,335,954 |
| Sep 29, 2025 | 67.25 | 67.90 | 66.28 | 66.66 | 66.66 | -0.07% | 2,812,280 |
| Sep 26, 2025 | 66.25 | 67.15 | 65.61 | 66.71 | 66.71 | 1.18% | 2,301,760 |
| Sep 25, 2025 | 65.74 | 66.56 | 64.34 | 65.93 | 65.93 | -1.17% | 2,023,357 |
| Sep 24, 2025 | 68.51 | 68.93 | 66.16 | 66.71 | 66.71 | -2.10% | 1,655,893 |
| Sep 23, 2025 | 69.54 | 71.04 | 68.05 | 68.14 | 68.14 | -2.18% | 1,717,131 |
| Sep 22, 2025 | 69.00 | 69.84 | 68.65 | 69.66 | 69.66 | 0.24% | 1,365,072 |
| Sep 19, 2025 | 70.82 | 71.01 | 68.94 | 69.49 | 69.49 | -1.24% | 4,388,308 |
| 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 |