Jefferies Financial Group Inc. (JEF)

NYSE: JEF · Real-Time Price · USD

62.10

0.00 (0.00%)

At close: Jun 18, 2026, 4:00 PM EDT

62.34

+0.24 (0.39%)

Pre-market: Jun 22, 2026, 4:00 AM EDT

Jefferies Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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