Jefferies Financial Group Inc. (JEF)
NYSE: JEF · Real-Time Price · USD
60.24
-1.46 (-2.37%)
At close: Aug 15, 2025, 4:00 PM
60.00
-0.24 (-0.40%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 61.93 | 62.00 | 60.09 | 60.24 | 60.24 | -2.37% | 1,285,760 |
| Aug 14, 2025 | 62.54 | 63.00 | 61.25 | 61.70 | 61.70 | -2.05% | 1,707,444 |
| Aug 13, 2025 | 61.62 | 63.28 | 61.51 | 62.99 | 62.99 | 2.87% | 2,621,331 |
| Aug 12, 2025 | 59.34 | 61.43 | 59.32 | 61.23 | 61.23 | 3.97% | 1,249,277 |
| Aug 11, 2025 | 58.42 | 59.06 | 57.94 | 58.89 | 58.89 | 0.70% | 2,401,173 |
| Aug 8, 2025 | 57.88 | 59.02 | 57.50 | 58.48 | 58.48 | 1.55% | 1,167,000 |
| Aug 7, 2025 | 58.52 | 58.79 | 57.32 | 57.59 | 57.59 | -0.33% | 2,021,193 |
| Aug 6, 2025 | 58.00 | 58.41 | 57.54 | 57.78 | 57.78 | 0.16% | 1,045,555 |
| Aug 5, 2025 | 56.97 | 57.98 | 56.09 | 57.69 | 57.69 | 1.98% | 1,162,384 |
| Aug 4, 2025 | 56.42 | 56.87 | 55.95 | 56.57 | 56.57 | 1.18% | 1,026,163 |
| Aug 1, 2025 | 55.99 | 56.68 | 54.47 | 55.91 | 55.91 | -3.04% | 1,164,111 |
| Jul 31, 2025 | 58.21 | 58.34 | 56.92 | 57.66 | 57.66 | -1.59% | 1,585,697 |
| Jul 30, 2025 | 58.90 | 59.73 | 58.20 | 58.59 | 58.59 | 0.39% | 1,744,084 |
| Jul 29, 2025 | 57.91 | 58.42 | 57.26 | 58.36 | 58.36 | 1.46% | 1,432,000 |
| Jul 28, 2025 | 57.83 | 57.87 | 57.17 | 57.52 | 57.52 | -0.24% | 886,595 |
| Jul 25, 2025 | 57.33 | 57.86 | 56.72 | 57.66 | 57.66 | 1.10% | 886,809 |
| Jul 24, 2025 | 57.05 | 57.51 | 56.84 | 57.03 | 57.03 | -0.02% | 1,034,950 |
| Jul 23, 2025 | 56.71 | 57.21 | 56.49 | 57.04 | 57.04 | 1.55% | 1,075,880 |
| Jul 22, 2025 | 55.67 | 56.49 | 54.89 | 56.17 | 56.17 | 0.79% | 1,093,653 |
| Jul 21, 2025 | 56.38 | 56.72 | 55.59 | 55.73 | 55.73 | -0.91% | 1,307,524 |
| Jul 18, 2025 | 56.60 | 56.74 | 55.84 | 56.24 | 56.24 | -0.14% | 777,234 |
| Jul 17, 2025 | 54.66 | 56.58 | 54.52 | 56.32 | 56.32 | 2.44% | 1,510,023 |
| Jul 16, 2025 | 55.09 | 55.18 | 53.96 | 54.98 | 54.98 | 0.31% | 1,328,764 |
| Jul 15, 2025 | 56.05 | 56.27 | 54.80 | 54.81 | 54.81 | -1.86% | 1,797,392 |
| Jul 14, 2025 | 54.76 | 55.90 | 54.24 | 55.85 | 55.85 | 2.12% | 3,840,757 |
| Jul 11, 2025 | 55.01 | 55.25 | 54.56 | 54.69 | 54.69 | -1.80% | 1,333,475 |
| Jul 10, 2025 | 54.86 | 55.97 | 54.63 | 55.69 | 55.69 | 1.81% | 1,632,551 |
| Jul 9, 2025 | 55.23 | 55.23 | 54.20 | 54.70 | 54.70 | 0.05% | 1,997,132 |
| Jul 8, 2025 | 55.88 | 56.00 | 54.65 | 54.67 | 54.67 | -1.69% | 1,413,244 |
| Jul 7, 2025 | 56.65 | 57.19 | 55.10 | 55.61 | 55.61 | -2.34% | 1,231,748 |
| Jul 3, 2025 | 57.07 | 57.35 | 56.50 | 56.94 | 56.94 | 0.57% | 766,664 |
| Jul 2, 2025 | 55.75 | 56.63 | 55.40 | 56.62 | 56.62 | 1.91% | 1,480,466 |
| Jul 1, 2025 | 54.40 | 56.73 | 54.35 | 55.56 | 55.56 | 1.59% | 1,474,365 |
| Jun 30, 2025 | 56.27 | 56.39 | 54.51 | 54.69 | 54.69 | -1.90% | 1,772,779 |
| Jun 27, 2025 | 56.08 | 56.55 | 55.21 | 55.75 | 55.75 | -0.61% | 3,682,654 |
| Jun 26, 2025 | 53.50 | 56.56 | 52.71 | 56.09 | 56.09 | 0.30% | 4,393,396 |
| Jun 25, 2025 | 55.89 | 56.21 | 55.00 | 55.92 | 55.92 | 1.05% | 2,795,381 |
| Jun 24, 2025 | 55.30 | 56.34 | 55.15 | 55.34 | 55.34 | 2.65% | 2,383,132 |
| Jun 23, 2025 | 52.67 | 53.98 | 51.98 | 53.91 | 53.91 | 1.99% | 2,054,691 |
| Jun 20, 2025 | 53.60 | 53.79 | 52.86 | 52.86 | 52.86 | -0.68% | 1,968,272 |
| Jun 18, 2025 | 52.52 | 53.95 | 52.52 | 53.22 | 53.22 | 1.01% | 1,594,639 |
| Jun 17, 2025 | 53.21 | 53.86 | 52.59 | 52.69 | 52.69 | -2.24% | 1,130,963 |
| Jun 16, 2025 | 52.84 | 54.32 | 52.68 | 53.90 | 53.90 | 3.26% | 1,478,423 |
| Jun 13, 2025 | 52.00 | 52.63 | 51.75 | 52.20 | 52.20 | -2.59% | 1,296,021 |
| Jun 12, 2025 | 52.85 | 53.76 | 52.31 | 53.59 | 53.59 | 0.19% | 2,418,203 |
| Jun 11, 2025 | 52.94 | 53.87 | 52.76 | 53.49 | 53.49 | 1.50% | 2,306,788 |
| Jun 10, 2025 | 53.24 | 54.03 | 52.40 | 52.70 | 52.70 | -1.35% | 2,452,031 |
| Jun 9, 2025 | 52.79 | 53.71 | 52.57 | 53.42 | 53.42 | 1.93% | 2,807,267 |
| Jun 6, 2025 | 52.05 | 53.11 | 51.56 | 52.41 | 52.41 | 2.72% | 2,434,555 |
| Jun 5, 2025 | 49.08 | 51.29 | 48.84 | 51.02 | 51.02 | 3.95% | 2,875,178 |