Jefferies Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	47.50	48.69	47.44	47.97	-	0.84%	634,236
Apr 20, 2026	47.71	48.29	47.24	47.57	47.57	-1.08%	1,743,393
Apr 17, 2026	47.86	49.52	47.34	48.09	48.09	3.29%	2,988,988
Apr 16, 2026	46.78	46.78	46.02	46.56	46.56	-0.60%	1,556,307
Apr 15, 2026	47.58	47.99	46.70	46.84	46.84	-0.47%	1,786,541
Apr 14, 2026	46.92	47.36	46.66	47.06	47.06	1.84%	1,923,927
Apr 13, 2026	45.03	46.45	44.80	46.21	46.21	0.98%	2,575,517
Apr 10, 2026	45.16	45.95	44.88	45.76	45.76	1.44%	2,250,880
Apr 9, 2026	43.27	45.27	43.05	45.11	45.11	3.16%	2,163,184
Apr 8, 2026	44.29	45.15	43.28	43.73	43.73	4.00%	2,747,016
Apr 7, 2026	41.58	42.40	41.21	42.05	42.05	0.14%	1,526,455
Apr 6, 2026	41.62	42.15	41.39	41.99	41.99	0.77%	1,678,689
Apr 2, 2026	40.31	42.39	40.00	41.67	41.67	0.75%	1,706,361
Apr 1, 2026	41.95	42.41	41.25	41.36	41.36	0.22%	2,405,114
Mar 31, 2026	40.70	41.75	39.76	41.27	41.27	4.11%	2,404,616
Mar 30, 2026	40.07	40.83	39.28	39.64	39.64	-0.53%	2,391,966
Mar 27, 2026	39.70	40.60	39.33	39.85	39.85	-1.07%	2,927,871
Mar 26, 2026	39.64	40.55	39.23	40.28	40.28	1.61%	4,290,579
Mar 25, 2026	41.43	41.77	39.59	39.64	39.64	-2.24%	4,356,676
Mar 24, 2026	41.34	41.75	39.84	40.55	40.55	2.53%	6,327,858
Mar 23, 2026	39.45	40.59	39.00	39.55	39.55	3.72%	2,923,135
Mar 20, 2026	37.99	38.73	37.66	38.13	38.13	-0.21%	3,237,830
Mar 19, 2026	37.20	38.59	37.00	38.21	38.21	0.58%	2,836,929
Mar 18, 2026	37.70	38.90	37.51	37.99	37.99	-0.24%	2,209,269
Mar 17, 2026	37.58	38.86	37.25	38.08	38.08	3.53%	2,697,525
Mar 16, 2026	37.10	38.08	36.70	36.78	36.78	1.16%	3,268,129
Mar 13, 2026	36.56	37.20	36.21	36.36	36.36	0.94%	3,167,316
Mar 12, 2026	37.25	37.86	35.53	36.02	36.02	-6.95%	4,956,143
Mar 11, 2026	38.36	38.87	37.08	38.71	38.71	0.13%	4,662,837
Mar 10, 2026	38.39	39.37	37.70	38.66	38.66	1.31%	5,575,227
Mar 9, 2026	36.80	38.60	35.72	38.16	38.16	-0.34%	9,236,359
Mar 6, 2026	41.38	41.70	38.17	38.29	38.29	-13.53%	7,446,643
Mar 5, 2026	44.19	44.52	43.40	44.28	44.28	-0.70%	2,455,363
Mar 4, 2026	44.80	45.13	44.12	44.59	44.59	-0.18%	2,202,013
Mar 3, 2026	43.61	45.44	42.89	44.67	44.67	-1.97%	2,275,972
Mar 2, 2026	43.46	45.98	43.45	45.57	45.57	2.64%	2,993,417
Feb 27, 2026	47.21	47.57	43.17	44.40	44.40	-9.31%	4,812,816
Feb 26, 2026	51.21	52.04	45.74	48.96	48.96	-3.41%	6,431,025
Feb 25, 2026	51.03	51.05	49.67	50.69	50.69	0.80%	2,246,467
Feb 24, 2026	50.38	51.54	50.08	50.29	50.29	-0.08%	1,924,855
Feb 23, 2026	52.79	53.50	49.64	50.33	50.33	-5.77%	2,350,141
Feb 20, 2026	52.76	53.43	51.72	53.41	53.41	0.49%	1,955,487
Feb 19, 2026	53.49	53.88	52.13	53.15	53.15	-1.34%	2,740,216
Feb 18, 2026	52.34	54.91	52.10	53.87	53.87	3.64%	6,618,832
Feb 17, 2026	53.50	53.93	51.56	51.98	51.98	-3.24%	7,453,852
Feb 13, 2026	54.32	54.94	53.42	53.72	53.32	-0.67%	3,700,140
Feb 12, 2026	58.11	58.50	52.97	54.08	53.68	-6.24%	5,825,131
Feb 11, 2026	60.38	61.00	57.43	57.68	57.25	-4.01%	2,169,226
Feb 10, 2026	59.95	61.42	58.82	60.09	59.64	0.13%	1,480,353
Feb 9, 2026	58.83	60.91	58.83	60.01	59.56	1.82%	1,368,134