Jefferies Financial Group Inc. (JEF)

NYSE: JEF · Real-Time Price · USD

53.19

+0.47 (0.89%)

At close: Jun 1, 2026, 4:00 PM EDT

52.45

-0.74 (-1.39%)

After-hours: Jun 1, 2026, 7:53 PM EDT

Jefferies Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	52.07	53.53	51.88	53.19	53.19	0.89%	1,115,149
May 29, 2026	52.37	53.67	52.20	52.72	52.72	0.48%	1,644,443
May 28, 2026	51.79	52.87	51.22	52.47	52.47	0.61%	1,210,145
May 27, 2026	51.97	52.62	51.73	52.15	52.15	0.38%	1,304,302
May 26, 2026	52.27	52.88	51.52	51.95	51.95	-0.06%	976,977
May 22, 2026	52.65	52.96	51.89	51.98	51.98	-0.90%	2,052,956
May 21, 2026	51.54	52.71	50.89	52.45	52.45	1.65%	1,669,058
May 20, 2026	51.50	52.30	50.81	51.60	51.60	1.06%	2,055,746
May 19, 2026	52.07	52.24	50.92	51.06	51.06	-1.52%	2,104,549
May 18, 2026	51.86	53.33	51.77	51.85	51.85	0.04%	2,255,020
May 15, 2026	52.32	52.90	51.62	52.23	51.83	-1.36%	1,975,127
May 14, 2026	53.92	54.11	52.95	52.95	52.54	-0.69%	2,153,068
May 13, 2026	52.04	53.32	51.28	53.32	52.91	1.56%	2,250,957
May 12, 2026	52.22	52.57	51.09	52.50	52.10	0.13%	2,127,556
May 11, 2026	52.72	53.19	52.28	52.43	52.03	-1.04%	1,979,389
May 8, 2026	51.85	52.99	51.54	52.98	52.57	2.95%	2,014,447
May 7, 2026	51.72	52.24	50.85	51.46	51.07	-0.56%	2,896,148
May 6, 2026	51.07	52.24	50.88	51.75	51.35	3.38%	2,500,263
May 5, 2026	48.85	50.50	48.85	50.06	49.68	3.07%	2,000,878
May 4, 2026	50.09	50.25	48.37	48.57	48.20	-1.46%	3,026,319
May 1, 2026	48.26	49.94	48.08	49.29	48.91	2.22%	2,797,288
Apr 30, 2026	47.17	48.50	47.05	48.22	47.85	1.60%	1,900,827
Apr 29, 2026	47.88	48.64	46.75	47.46	47.10	-1.41%	2,482,243
Apr 28, 2026	48.09	48.66	47.97	48.14	47.77	0.56%	1,887,368
Apr 27, 2026	47.29	48.86	47.28	47.87	47.50	0.86%	2,598,783
Apr 24, 2026	45.88	48.70	45.67	47.46	47.10	3.87%	3,096,849
Apr 23, 2026	46.66	46.94	44.96	45.69	45.34	-2.81%	1,703,596
Apr 22, 2026	47.94	48.01	46.75	47.01	46.65	-1.28%	1,354,491
Apr 21, 2026	47.50	48.69	47.41	47.62	47.26	0.11%	1,149,607
Apr 20, 2026	47.71	48.29	47.24	47.57	47.21	-1.08%	1,793,928
Apr 17, 2026	47.86	49.52	47.34	48.09	47.72	3.29%	2,994,143
Apr 16, 2026	46.78	46.78	46.02	46.56	46.20	-0.60%	1,561,135
Apr 15, 2026	47.58	47.99	46.70	46.84	46.48	-0.47%	1,799,901
Apr 14, 2026	46.92	47.36	46.66	47.06	46.70	1.84%	1,926,341
Apr 13, 2026	45.03	46.45	44.80	46.21	45.86	0.98%	2,586,210
Apr 10, 2026	45.16	45.95	44.88	45.76	45.41	1.44%	2,252,179
Apr 9, 2026	43.27	45.27	43.05	45.11	44.76	3.16%	2,164,251
Apr 8, 2026	44.29	45.15	43.28	43.73	43.40	4.00%	2,747,376
Apr 7, 2026	41.58	42.40	41.21	42.05	41.73	0.14%	1,531,260
Apr 6, 2026	41.62	42.15	41.39	41.99	41.67	0.77%	1,678,950
Apr 2, 2026	40.31	42.39	40.00	41.67	41.35	0.75%	1,708,100
Apr 1, 2026	41.95	42.41	41.25	41.36	41.04	0.22%	2,405,540
Mar 31, 2026	40.70	41.75	39.76	41.27	40.95	4.11%	2,405,800
Mar 30, 2026	40.07	40.83	39.28	39.64	39.34	-0.53%	2,394,176
Mar 27, 2026	39.70	40.60	39.33	39.85	39.54	-1.07%	2,948,699
Mar 26, 2026	39.64	40.55	39.23	40.28	39.97	1.61%	4,295,779
Mar 25, 2026	41.43	41.77	39.59	39.64	39.34	-2.24%	4,542,631
Mar 24, 2026	41.34	41.75	39.84	40.55	40.24	2.53%	6,331,355
Mar 23, 2026	39.45	40.59	39.00	39.55	39.25	3.72%	2,924,617
Mar 20, 2026	37.99	38.73	37.66	38.13	37.84	-0.21%	3,319,763