Jefferies Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	52.65	55.52	51.45	54.60	54.60	-0.89%	2,669,038
Jul 30, 2026	55.74	56.13	54.02	55.09	55.09	-0.02%	1,797,161
Jul 29, 2026	56.45	56.94	54.45	55.10	55.10	-3.72%	2,837,734
Jul 28, 2026	55.96	57.84	54.84	57.23	57.23	1.76%	1,600,758
Jul 27, 2026	56.90	57.75	55.19	56.24	56.24	0.68%	1,625,753
Jul 24, 2026	55.77	56.15	55.04	55.86	55.86	0.50%	1,623,405
Jul 23, 2026	54.98	55.92	54.69	55.58	55.58	-0.68%	1,783,479
Jul 22, 2026	56.20	57.14	55.48	55.96	55.96	-1.37%	1,639,112
Jul 21, 2026	55.92	56.79	55.47	56.74	56.74	2.83%	1,800,764
Jul 20, 2026	55.61	55.70	54.61	55.18	55.18	0.56%	1,709,786
Jul 17, 2026	54.38	55.45	53.01	54.87	54.87	-1.67%	1,723,707
Jul 16, 2026	56.67	56.82	55.22	55.80	55.80	-2.33%	2,432,187
Jul 15, 2026	54.51	57.21	54.30	57.13	57.13	5.87%	1,690,451
Jul 14, 2026	53.22	54.52	52.97	53.96	53.96	2.61%	1,240,765
Jul 13, 2026	52.08	52.70	51.37	52.59	52.59	0.96%	1,442,881
Jul 10, 2026	53.13	53.47	51.99	52.09	52.09	-0.71%	1,207,178
Jul 9, 2026	51.87	53.38	51.65	52.46	52.46	2.66%	1,102,016
Jul 8, 2026	52.11	52.35	50.31	51.10	51.10	-3.24%	1,579,782
Jul 7, 2026	54.92	54.94	52.24	52.81	52.81	-3.70%	1,894,505
Jul 6, 2026	53.12	54.84	53.10	54.84	54.84	4.22%	1,462,898
Jul 2, 2026	51.89	53.81	51.81	52.62	52.62	2.57%	2,281,802
Jul 1, 2026	50.01	51.86	50.01	51.30	51.30	2.64%	2,037,312
Jun 30, 2026	48.98	50.64	48.58	49.98	49.98	2.46%	2,910,655
Jun 29, 2026	49.40	49.40	46.61	48.78	48.78	-0.65%	3,804,776
Jun 26, 2026	51.61	51.99	48.47	49.10	49.10	-6.72%	5,120,048
Jun 25, 2026	55.77	55.95	51.48	52.64	52.64	-9.15%	7,157,310
Jun 24, 2026	60.23	60.70	56.92	57.94	57.94	-4.26%	3,864,207
Jun 23, 2026	61.47	62.00	60.33	60.52	60.52	-3.65%	5,145,922
Jun 22, 2026	62.65	63.47	62.54	62.81	62.81	1.14%	2,166,396
Jun 18, 2026	61.69	62.93	61.50	62.10	62.10	0.36%	2,963,565
Jun 17, 2026	62.37	63.98	61.82	61.88	61.88	-0.23%	2,123,089
Jun 16, 2026	62.60	63.39	61.90	62.02	62.02	0.11%	1,608,326
Jun 15, 2026	62.80	63.45	61.77	61.95	61.95	0.47%	1,626,411
Jun 12, 2026	61.44	62.57	60.77	61.66	61.66	3.35%	1,698,865
Jun 11, 2026	58.13	59.84	57.92	59.66	59.66	3.04%	1,662,158
Jun 10, 2026	58.91	59.94	57.67	57.90	57.90	-1.91%	1,461,002
Jun 9, 2026	58.71	59.88	57.44	59.03	59.03	1.95%	1,744,776
Jun 8, 2026	56.50	58.85	56.50	57.90	57.90	3.97%	1,869,522
Jun 5, 2026	54.88	57.05	54.78	55.69	55.69	0.81%	1,827,123
Jun 4, 2026	53.42	55.32	53.42	55.24	55.24	4.56%	1,228,747
Jun 3, 2026	53.49	53.90	52.63	52.83	52.83	-2.60%	2,086,539
Jun 2, 2026	52.97	54.42	52.80	54.24	54.24	1.97%	898,170
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