Jefferies Financial Group Inc. (JEF)
NYSE: JEF · Real-Time Price · USD
47.62
+0.05 (0.11%)
At close: Apr 21, 2026, 4:00 PM EDT
47.62
0.00 (0.00%)
After-hours: Apr 21, 2026, 4:10 PM EDT
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 47.50 | 48.69 | 47.41 | 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 |
| 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 |