Jefferies Financial Group Inc (JEF) Historical Stock Data
38.80 ↓0.33 (-0.84%)
As of January 30, 2023, 3:52pm EST.
Historical Data
In the past 30 trading days, JEF is up 0.51% a day on average. There have been 16 days where Jefferies Financial Group Inc closed green and 14 days where JEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 39.04 | 39.13 | ↑$0.09 (0.23%) | 39.04 | 39.60 | 634.87K |
| 2023-01-26 | 38.95 | 39.22 | ↑$0.27 (0.69%) | 38.72 | 39.27 | 892.52K |
| 2023-01-25 | 38.03 | 38.95 | ↑$0.92 (2.42%) | 38.03 | 38.96 | 869.21K |
| 2023-01-24 | 38.60 | 38.43 | ↓$0.17 (-0.44%) | 38.12 | 38.65 | 468.55K |
| 2023-01-23 | 38.15 | 38.58 | ↑$0.43 (1.13%) | 37.96 | 38.62 | 0.94M |
| 2023-01-20 | 37.72 | 38.07 | ↑$0.35 (0.93%) | 37.50 | 38.07 | 639.54K |
| 2023-01-19 | 37.52 | 37.47 | ↓$0.05 (-0.13%) | 37.11 | 37.60 | 0.98M |
| 2023-01-18 | 38.29 | 37.97 | ↓$0.32 (-0.84%) | 37.82 | 38.76 | 0.94M |
| 2023-01-17 | 38.87 | 38.32 | ↓$0.55 (-1.41%) | 37.96 | 39.34 | 1.52M |
| 2023-01-13 | 40.09 | 40.47 | ↑$0.38 (0.95%) | 39.34 | 40.64 | 1.14M |
| 2023-01-12 | 39.48 | 40.25 | ↑$0.77 (1.95%) | 39.21 | 40.55 | 1.13M |
| 2023-01-11 | 38.95 | 39.45 | ↑$0.50 (1.28%) | 38.64 | 39.91 | 1.55M |
| 2023-01-10 | 37.70 | 39.17 | ↑$1.47 (3.90%) | 36.90 | 39.43 | 2.06M |
| 2023-01-09 | 37.23 | 37.75 | ↑$0.52 (1.40%) | 37.23 | 38.23 | 1.60M |
| 2023-01-06 | 37.51 | 37.45 | ↓$0.06 (-0.16%) | 37.19 | 37.99 | 1.82M |
| 2023-01-05 | 38.60 | 37.07 | ↓$1.53 (-3.96%) | 36.93 | 38.60 | 3.10M |
| 2023-01-04 | 34.52 | 38.68 | ↑$4.16 (12.05%) | 34.01 | 40.79 | 10.75M |
| 2023-01-03 | 34.63 | 34.22 | ↓$0.41 (-1.18%) | 33.95 | 34.79 | 1.20M |
| 2022-12-30 | 34.06 | 34.28 | ↑$0.22 (0.65%) | 33.70 | 34.37 | 1.08M |
| 2022-12-29 | 34.56 | 34.57 | ↑$0.01 (0.03%) | 34.36 | 34.77 | 761.28K |
| 2022-12-28 | 34.43 | 34.34 | ↓$0.09 (-0.26%) | 34.27 | 34.72 | 646.35K |
| 2022-12-27 | 35.05 | 34.60 | ↓$0.45 (-1.28%) | 34.58 | 35.25 | 516.54K |
| 2022-12-23 | 34.57 | 34.94 | ↑$0.37 (1.07%) | 34.46 | 34.99 | 692.70K |
| 2022-12-22 | 34.84 | 34.54 | ↓$0.30 (-0.86%) | 33.90 | 34.99 | 1.20M |
| 2022-12-21 | 35.71 | 35.67 | ↓$0.04 (-0.11%) | 35.51 | 36.03 | 797.62K |
| 2022-12-20 | 35.15 | 35.20 | ↑$0.05 (0.14%) | 35.05 | 35.60 | 624.36K |
| 2022-12-19 | 35.10 | 35.00 | ↓$0.10 (-0.28%) | 34.66 | 35.33 | 884.04K |
| 2022-12-16 | 34.47 | 34.96 | ↑$0.49 (1.42%) | 34.01 | 35.00 | 2.58M |
| 2022-12-15 | 35.72 | 34.89 | ↓$0.83 (-2.32%) | 34.80 | 35.79 | 1.08M |
| 2022-12-14 | 36.90 | 36.24 | ↓$0.66 (-1.79%) | 36.09 | 37.10 | 0.92M |
Create an account or log in to view more rows.
$JEF ugh oh
we heatin back up
$JEF back to business
$JEF Buy Buy Buy
$JEF rocket fuel tanks are full. Gonna shoot to the stars
$JEF I think I like this stock more everyday
$JEF pre mkt is meaningless
$JEF what a horse shit show!
$JEF Take it Bears !
$JEF Green by EOD guarentee
$JEF rocket fuel tanks are full. Gonna shoot to the stars