Jefferies Financial Group Inc (JEF) Historical Stock Data

63.47 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, JEF is up 0.18% 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
2025-12-23	63.40	63.47	↑$0.07 (0.11%)	63.29	64.54	1.10M
2025-12-22	62.00	63.30	↑$1.30 (2.10%)	61.50	63.35	855K
2025-12-19	61.77	61.95	↑$0.18 (0.29%)	61.58	62.51	1.01M
2025-12-18	61.90	61.90	↑$0.00 (0.00%)	61.35	62.53	1.02M
2025-12-17	61.44	61.04	↓$0.40 (-0.65%)	60.35	62.60	747.59K
2025-12-16	61.55	61.26	↓$0.29 (-0.47%)	60.48	61.85	1.57M
2025-12-15	62.51	61.55	↓$0.96 (-1.54%)	61.11	63.00	1.15M
2025-12-12	63.66	62.00	↓$1.66 (-2.61%)	61.35	63.81	2.35M
2025-12-11	62.68	63.24	↑$0.56 (0.89%)	62.17	63.90	1.92M
2025-12-10	59.50	61.83	↑$2.33 (3.92%)	59.50	62.41	2.23M
2025-12-09	59.00	59.58	↑$0.58 (0.98%)	58.99	61.09	1.86M
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