Jefferies Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	52.22	52.22	51.09	51.98	-	-0.87%	610,613
May 11, 2026	52.72	53.19	52.28	52.43	52.43	-1.04%	1,947,173
May 8, 2026	51.85	52.99	51.54	52.98	52.98	2.95%	1,990,872
May 7, 2026	51.72	52.24	50.85	51.46	51.46	-0.56%	2,885,540
May 6, 2026	51.07	52.24	50.88	51.75	51.75	3.38%	2,497,763
May 5, 2026	48.85	50.50	48.85	50.06	50.06	3.07%	2,000,798
May 4, 2026	50.09	50.25	48.37	48.57	48.57	-1.46%	2,885,801
May 1, 2026	48.26	49.94	48.08	49.29	49.29	2.22%	2,758,617
Apr 30, 2026	47.17	48.50	47.05	48.22	48.22	1.60%	1,843,929
Apr 29, 2026	47.88	48.64	46.75	47.46	47.46	-1.41%	2,420,385
Apr 28, 2026	48.09	48.66	47.97	48.14	48.14	0.56%	1,887,355
Apr 27, 2026	47.29	48.86	47.28	47.87	47.87	0.86%	2,598,750
Apr 24, 2026	45.88	48.70	45.67	47.46	47.46	3.87%	3,038,464
Apr 23, 2026	46.66	46.94	44.96	45.69	45.69	-2.81%	1,702,797
Apr 22, 2026	47.94	48.01	46.75	47.01	47.01	-1.28%	1,324,056
Apr 21, 2026	47.50	48.69	47.41	47.62	47.62	0.11%	1,149,600
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