Jefferies Financial Group Inc (JEF) Historical Stock Data

59.04 ↓0.08 (-0.14%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, JEF is up 0.15% a day on average. There have been 20 days where Jefferies Financial Group Inc closed green and 10 days where JEF closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	61.24	59.04	↓$2.20 (-3.59%)	58.63	61.50	1.89M
2025-12-05	58.73	59.12	↑$0.39 (0.66%)	58.41	60.09	1.48M
2025-12-04	58.73	58.82	↑$0.09 (0.15%)	58.37	60.06	0.91M
2025-12-03	56.91	58.41	↑$1.50 (2.64%)	56.71	58.50	747.54K
2025-12-02	57.49	56.79	↓$0.70 (-1.22%)	55.98	57.49	1.28M
2025-12-01	56.95	56.92	↓$0.03 (-0.05%)	55.99	57.49	1.57M
2025-11-28	57.15	57.56	↑$0.41 (0.72%)	56.40	57.61	1.05M
2025-11-26	57.01	57.23	↑$0.22 (0.39%)	56.91	58.25	1.05M
2025-11-25	55.62	56.85	↑$1.23 (2.21%)	55.30	57.30	1.38M
2025-11-24	54.79	55.34	↑$0.55 (1.00%)	54.61	55.52	0.96M
2025-11-21	53.84	54.64	↑$0.80 (1.49%)	53.10	55.14	1.32M
2025-11-20	56.15	53.64	↓$2.51 (-4.47%)	53.48	58.75	2.05M
2025-11-19	53.46	54.76	↑$1.30 (2.43%)	53.27	55.07	1.26M
2025-11-18	52.09	53.23	↑$1.14 (2.19%)	51.63	54.27	2.07M
2025-11-17	54.84	52.49	↓$2.35 (-4.29%)	51.92	55.08	1.96M
2025-11-14	54.99	55.49	↑$0.50 (0.91%)	54.17	55.71	1.87M
2025-11-13	58.71	55.89	↓$2.82 (-4.80%)	55.57	58.84	2.45M
2025-11-12	56.55	59.41	↑$2.86 (5.06%)	56.17	59.41	2.67M
2025-11-11	55.81	56.29	↑$0.48 (0.86%)	55.73	56.47	1.23M
2025-11-10	55.17	55.81	↑$0.64 (1.16%)	54.86	56.15	1.84M
2025-11-07	52.63	54.51	↑$1.88 (3.57%)	52.09	54.54	1.22M
2025-11-06	53.98	53.33	↓$0.65 (-1.20%)	52.43	54.82	1.62M
2025-11-05	53.03	53.93	↑$0.90 (1.70%)	52.26	54.16	1.29M
2025-11-04	52.01	53.00	↑$0.99 (1.90%)	51.85	53.86	1.68M
2025-11-03	52.56	52.91	↑$0.35 (0.67%)	51.84	53.29	2.60M
2025-10-31	52.74	52.83	↑$0.09 (0.17%)	51.87	52.94	1.15M
2025-10-30	52.66	53.03	↑$0.37 (0.70%)	52.13	53.78	1.59M
2025-10-29	54.87	52.91	↓$1.96 (-3.57%)	52.50	55.27	2.24M
2025-10-28	56.60	55.50	↓$1.10 (-1.94%)	55.39	56.89	1.09M
2025-10-27	57.09	56.57	↓$0.52 (-0.91%)	56.48	57.50	1.55M