Jefferies Financial Group Inc. (JEF)

NYSE: JEF · Real-Time Price · USD

52.33

+0.55 (1.06%)

At close: Aug 21, 2026, 4:00 PM EDT

52.43

+0.10 (0.19%)

After-hours: Aug 21, 2026, 7:39 PM EDT

Jefferies Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	55.81	55.81	54.54	54.82	54.42	-0.33%	1,382,557
Aug 11, 2026	55.64	56.42	54.80	55.00	54.60	-0.56%	1,814,660
Aug 10, 2026	56.09	56.50	55.08	55.31	54.90	-2.31%	2,500,191
Aug 7, 2026	56.41	56.90	56.01	56.62	56.20	0.53%	1,153,930
Aug 6, 2026	56.50	57.17	55.99	56.32	55.91	0.23%	1,479,484
Aug 5, 2026	56.00	57.18	56.00	56.19	55.78	0.86%	1,861,863
Aug 4, 2026	55.96	56.84	53.06	55.71	55.30	0.04%	3,305,072
Aug 3, 2026	54.76	55.94	54.60	55.69	55.28	2.00%	1,665,776
Jul 31, 2026	52.65	55.52	51.45	54.60	54.20	-0.89%	2,670,796
Jul 30, 2026	55.74	56.13	54.02	55.09	54.69	-0.02%	1,797,706
Jul 29, 2026	56.45	56.94	54.45	55.10	54.70	-3.72%	2,840,117
Jul 28, 2026	55.96	57.84	54.84	57.23	56.81	1.76%	1,815,763
Jul 27, 2026	56.90	57.75	55.19	56.24	55.83	0.68%	1,642,576
Jul 24, 2026	55.77	56.15	55.04	55.86	55.45	0.50%	1,768,765
Jul 23, 2026	54.98	55.92	54.69	55.58	55.17	-0.68%	1,784,342
Jul 22, 2026	56.20	57.14	55.48	55.96	55.55	-1.37%	1,639,848
Jul 21, 2026	55.92	56.79	55.47	56.74	56.32	2.83%	1,822,282
Jul 20, 2026	55.61	55.70	54.61	55.18	54.78	0.56%	1,740,993
Jul 17, 2026	54.38	55.45	53.01	54.87	54.47	-1.67%	1,723,714
Jul 16, 2026	56.67	56.82	55.22	55.80	55.39	-2.33%	2,490,927
Jul 15, 2026	54.51	57.21	54.30	57.13	56.71	5.87%	1,706,025
Jul 14, 2026	53.22	54.52	52.97	53.96	53.56	2.61%	1,484,143
Jul 13, 2026	52.08	52.70	51.37	52.59	52.20	0.96%	1,444,159
Jul 10, 2026	53.13	53.47	51.99	52.09	51.71	-0.71%	1,207,483
Jul 9, 2026	51.87	53.38	51.65	52.46	52.08	2.66%	1,106,962
Jul 8, 2026	52.11	52.35	50.31	51.10	50.73	-3.24%	1,606,490
Jul 7, 2026	54.92	54.94	52.24	52.81	52.42	-3.70%	1,894,505
Jul 6, 2026	53.12	54.84	53.10	54.84	54.44	4.22%	1,479,479
Jul 2, 2026	51.89	53.81	51.81	52.62	52.23	2.57%	2,304,716
Jul 1, 2026	50.01	51.86	50.01	51.30	50.92	2.64%	2,059,036
Jun 30, 2026	48.98	50.64	48.58	49.98	49.61	2.46%	2,947,435
Jun 29, 2026	49.40	49.40	46.61	48.78	48.42	-0.65%	3,863,048
Jun 26, 2026	51.61	51.99	48.47	49.10	48.74	-6.72%	5,287,144
Jun 25, 2026	55.77	55.95	51.48	52.64	52.25	-9.15%	7,269,977
Jun 24, 2026	60.23	60.70	56.92	57.94	57.52	-4.26%	4,047,901
Jun 23, 2026	61.47	62.00	60.33	60.52	60.08	-3.65%	5,594,087
Jun 22, 2026	62.65	63.47	62.54	62.81	62.35	1.14%	2,197,691
Jun 18, 2026	61.69	62.93	61.50	62.10	61.64	0.36%	3,011,335
Jun 17, 2026	62.37	63.98	61.82	61.88	61.43	-0.23%	2,269,064
Jun 16, 2026	62.60	63.39	61.90	62.02	61.57	0.11%	1,644,789
Jun 15, 2026	62.80	63.45	61.77	61.95	61.50	0.47%	1,654,534
Jun 12, 2026	61.44	62.57	60.77	61.66	61.21	3.35%	1,740,906
Jun 11, 2026	58.13	59.84	57.92	59.66	59.22	3.04%	1,724,349