Jefferies Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	43.99	45.70	43.99	45.64	45.64	1.35%	1,662,896
Oct 21, 2026	45.69	45.80	44.50	45.03	45.03	0.04%	1,585,958
Oct 20, 2026	43.80	45.90	43.69	45.01	45.01	3.23%	1,984,967
Oct 19, 2026	44.38	44.70	42.67	43.60	43.60	-2.68%	3,025,010
Oct 16, 2026	45.15	45.50	44.43	44.80	44.80	-0.22%	2,496,668
Oct 15, 2026	44.07	44.97	43.39	44.90	44.90	2.25%	2,658,438
Oct 14, 2026	44.12	45.17	43.32	43.91	43.91	-2.12%	3,114,926
Oct 13, 2026	45.49	45.86	44.31	44.86	44.86	-0.33%	2,419,575
Oct 12, 2026	45.04	45.35	44.09	45.01	45.01	1.42%	2,715,865
Oct 9, 2026	44.61	44.82	44.04	44.38	44.38	-0.05%	1,517,449
Oct 8, 2026	43.52	44.55	43.52	44.40	44.40	0.59%	2,219,406
Oct 7, 2026	44.05	44.33	42.87	44.14	44.14	-1.82%	2,548,745
Oct 6, 2026	46.17	46.25	44.90	44.96	44.96	-1.92%	2,206,622
Oct 5, 2026	45.93	46.49	45.11	45.84	45.84	-0.28%	2,781,247
Oct 2, 2026	45.54	46.57	45.49	45.97	45.97	1.59%	2,064,448
Oct 1, 2026	45.41	46.13	44.05	45.25	45.25	-1.05%	2,855,407
Sep 30, 2026	46.39	46.49	45.40	45.73	45.73	-1.70%	2,545,074
Sep 29, 2026	46.08	47.94	45.92	46.52	46.52	-1.29%	3,829,367
Sep 28, 2026	47.59	48.32	46.63	47.13	47.13	-1.15%	3,951,412
Sep 25, 2026	46.48	47.73	45.97	47.68	47.68	3.11%	1,922,574
Sep 24, 2026	46.45	46.97	45.09	46.24	46.24	-1.58%	2,400,064
Sep 23, 2026	46.97	47.52	46.56	46.98	46.98	-0.87%	1,424,530
Sep 22, 2026	48.28	48.29	46.44	47.39	47.39	-0.96%	1,713,031
Sep 21, 2026	48.66	48.77	47.66	47.85	47.85	-0.10%	2,296,013
Sep 18, 2026	47.78	47.93	46.96	47.90	47.90	0.06%	5,930,567
Sep 17, 2026	48.38	49.25	47.33	47.87	47.87	1.10%	3,344,648
Sep 16, 2026	48.88	49.69	46.63	47.35	47.35	-3.03%	2,886,072
Sep 15, 2026	49.81	50.28	48.08	48.83	48.83	-2.53%	3,389,077
Sep 14, 2026	50.99	51.74	49.25	50.10	50.10	-3.58%	2,326,741
Sep 11, 2026	54.33	54.53	51.79	51.96	51.96	-3.65%	2,069,799
Sep 10, 2026	54.97	55.08	53.46	53.93	53.93	-2.39%	1,250,794
Sep 9, 2026	55.80	55.85	54.28	55.25	55.25	-0.84%	1,364,415
Sep 8, 2026	55.08	55.91	54.58	55.72	55.72	0.89%	1,683,935
Sep 4, 2026	54.56	56.14	54.13	55.23	55.23	1.79%	1,763,622
Sep 3, 2026	53.54	54.72	53.17	54.26	54.26	2.57%	1,150,142
Sep 2, 2026	52.01	53.29	51.81	52.90	52.90	1.77%	1,245,720
Sep 1, 2026	51.93	53.24	51.30	51.98	51.98	-1.25%	1,276,801
Aug 31, 2026	52.91	53.03	52.00	52.64	52.64	-0.85%	1,433,260
Aug 28, 2026	53.00	53.71	52.81	53.09	53.09	0.47%	1,014,421
Aug 27, 2026	53.26	53.59	52.70	52.84	52.84	-0.55%	1,396,845
Aug 26, 2026	52.49	53.55	51.57	53.13	53.13	1.30%	1,829,662
Aug 25, 2026	51.91	52.71	51.03	52.45	52.45	1.04%	1,534,969
Aug 24, 2026	52.49	52.91	51.61	51.91	51.91	-0.80%	1,168,442
Aug 21, 2026	52.45	52.75	51.97	52.33	52.33	1.06%	1,176,845
Aug 20, 2026	53.33	53.62	51.61	51.78	51.78	-3.31%	2,317,715
Aug 19, 2026	54.02	54.63	53.17	53.55	53.55	-0.54%	2,701,967
Aug 18, 2026	53.91	54.08	52.37	53.84	53.84	-0.59%	1,780,758
Aug 17, 2026	55.01	55.40	54.11	54.56	54.16	-1.05%	2,178,513
Aug 14, 2026	55.66	55.69	54.83	55.14	54.74	-1.29%	1,802,436
Aug 13, 2026	55.28	56.13	54.50	55.86	55.45	1.90%	2,133,237