Jefferies Financial Group Inc (JEF) Historical Stock Data
43.70 ↑0.14 (0.32%)
As of April 29, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, JEF is down -0.02% a day on average. There have been 13 days where Jefferies Financial Group Inc closed green and 17 days where JEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 43.62 | 43.56 | ↓$0.06 (-0.14%) | 43.39 | 43.92 | 727.17K |
| 2024-04-25 | 44.01 | 43.46 | ↓$0.55 (-1.25%) | 43.26 | 44.33 | 0.95M |
| 2024-04-24 | 44.36 | 44.60 | ↑$0.24 (0.54%) | 43.50 | 44.66 | 2.52M |
| 2024-04-23 | 43.66 | 44.59 | ↑$0.93 (2.13%) | 43.54 | 44.65 | 1.16M |
| 2024-04-22 | 42.37 | 43.53 | ↑$1.16 (2.74%) | 42.15 | 43.64 | 1.05M |
| 2024-04-19 | 41.58 | 42.17 | ↑$0.59 (1.42%) | 41.50 | 42.23 | 1.75M |
| 2024-04-18 | 41.44 | 41.52 | ↑$0.08 (0.19%) | 41.26 | 41.72 | 647.85K |
| 2024-04-17 | 41.48 | 41.19 | ↓$0.29 (-0.70%) | 41.13 | 41.68 | 727.26K |
| 2024-04-16 | 41.28 | 41.04 | ↓$0.24 (-0.58%) | 40.72 | 41.30 | 629.57K |
| 2024-04-15 | 42.38 | 41.30 | ↓$1.08 (-2.55%) | 41.09 | 42.72 | 752.38K |
| 2024-04-12 | 42.34 | 41.80 | ↓$0.54 (-1.28%) | 41.63 | 42.50 | 667.46K |
| 2024-04-11 | 43.46 | 42.78 | ↓$0.68 (-1.56%) | 42.52 | 43.50 | 895.75K |
| 2024-04-10 | 43.53 | 43.50 | ↓$0.03 (-0.07%) | 43.18 | 44.19 | 867.34K |
| 2024-04-09 | 44.51 | 44.16 | ↓$0.35 (-0.79%) | 43.93 | 44.65 | 755.25K |
| 2024-04-08 | 44.14 | 44.45 | ↑$0.31 (0.70%) | 44.00 | 44.49 | 1.26M |
| 2024-04-05 | 43.57 | 43.82 | ↑$0.25 (0.57%) | 43.39 | 44.11 | 701.17K |
| 2024-04-04 | 44.60 | 43.73 | ↓$0.87 (-1.95%) | 43.61 | 44.84 | 749.45K |
| 2024-04-03 | 43.34 | 44.16 | ↑$0.82 (1.89%) | 43.21 | 44.28 | 0.95M |
| 2024-04-02 | 43.37 | 43.21 | ↓$0.16 (-0.37%) | 42.82 | 43.44 | 1.31M |
| 2024-04-01 | 44.12 | 43.55 | ↓$0.57 (-1.29%) | 43.34 | 44.24 | 1.65M |
| 2024-03-28 | 45.18 | 44.10 | ↓$1.08 (-2.39%) | 44.07 | 47.39 | 3.42M |
| 2024-03-27 | 45.54 | 46.13 | ↑$0.59 (1.30%) | 45.45 | 46.20 | 1.59M |
| 2024-03-26 | 45.38 | 45.22 | ↓$0.16 (-0.35%) | 45.15 | 45.58 | 1.35M |
| 2024-03-25 | 45.40 | 45.26 | ↓$0.14 (-0.31%) | 45.24 | 45.69 | 655.02K |
| 2024-03-22 | 46.03 | 45.32 | ↓$0.71 (-1.54%) | 45.18 | 46.25 | 892.45K |
| 2024-03-21 | 45.00 | 45.86 | ↑$0.86 (1.91%) | 45.00 | 45.97 | 798.51K |
| 2024-03-20 | 43.82 | 44.84 | ↑$1.02 (2.33%) | 43.68 | 44.88 | 748.53K |
| 2024-03-19 | 43.52 | 44.02 | ↑$0.50 (1.15%) | 43.41 | 44.20 | 853.60K |
| 2024-03-18 | 43.80 | 43.60 | ↓$0.20 (-0.46%) | 43.57 | 43.98 | 0.93M |
| 2024-03-15 | 43.42 | 43.45 | ↑$0.03 (0.07%) | 43.42 | 44.09 | 1.97M |
Create an account or log in to view more rows.
$JEF bounce it!!
$JEF dont be a POS today
$JEF buying!
$JEF BUY BUY BUY BUY
$JEF so tired of this pos let's fly already
$JEF Buy the dip
$JEF Just buy and hold
$JEF added more calls on that drop
$JEF we had no volume for days before the last big rip
$JEF COME ON!!! Ugh!