Jefferies Financial Group Inc. (JEF)
NYSE: JEF · Real-Time Price · USD
59.12
+0.30 (0.51%)
At close: Dec 5, 2025, 4:00 PM EST
58.86
-0.26 (-0.44%)
After-hours: Dec 5, 2025, 7:48 PM EST
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.73 | 60.09 | 58.41 | 59.12 | 59.12 | 0.51% | 1,475,530 |
| Dec 4, 2025 | 58.73 | 60.06 | 58.37 | 58.82 | 58.82 | 0.70% | 1,204,628 |
| Dec 3, 2025 | 56.91 | 58.50 | 56.71 | 58.41 | 58.41 | 2.85% | 1,012,442 |
| Dec 2, 2025 | 57.49 | 57.49 | 55.98 | 56.79 | 56.79 | -0.23% | 1,281,111 |
| Dec 1, 2025 | 56.95 | 57.49 | 55.99 | 56.92 | 56.92 | -1.11% | 1,937,560 |
| Nov 28, 2025 | 57.15 | 57.61 | 56.40 | 57.56 | 57.56 | 0.58% | 1,049,218 |
| Nov 26, 2025 | 57.01 | 58.25 | 56.91 | 57.23 | 57.23 | 0.67% | 1,363,964 |
| Nov 25, 2025 | 55.62 | 57.30 | 55.30 | 56.85 | 56.85 | 2.73% | 1,375,693 |
| Nov 24, 2025 | 54.79 | 55.52 | 54.61 | 55.34 | 55.34 | 1.28% | 1,342,151 |
| Nov 21, 2025 | 53.84 | 55.14 | 53.09 | 54.64 | 54.64 | 1.86% | 1,631,402 |
| Nov 20, 2025 | 56.15 | 59.08 | 53.47 | 53.64 | 53.64 | -2.05% | 2,304,879 |
| Nov 19, 2025 | 53.46 | 55.07 | 53.27 | 54.76 | 54.76 | 2.87% | 1,533,521 |
| Nov 18, 2025 | 52.09 | 54.27 | 51.51 | 53.23 | 53.23 | 1.41% | 2,324,012 |
| Nov 17, 2025 | 54.84 | 55.09 | 51.92 | 52.49 | 52.49 | -5.41% | 2,313,655 |
| Nov 14, 2025 | 54.99 | 55.71 | 54.17 | 55.49 | 55.09 | -0.72% | 1,867,519 |
| Nov 13, 2025 | 58.71 | 58.84 | 55.57 | 55.89 | 55.49 | -5.92% | 2,449,700 |
| Nov 12, 2025 | 56.55 | 59.42 | 56.17 | 59.41 | 58.98 | 5.54% | 3,080,219 |
| Nov 11, 2025 | 55.81 | 56.47 | 55.71 | 56.29 | 55.88 | 0.86% | 1,615,478 |
| Nov 10, 2025 | 55.17 | 56.15 | 54.84 | 55.81 | 55.41 | 2.38% | 1,835,225 |
| Nov 7, 2025 | 52.63 | 54.54 | 52.09 | 54.51 | 54.12 | 2.21% | 1,433,643 |
| Nov 6, 2025 | 53.98 | 54.82 | 52.43 | 53.33 | 52.95 | -1.11% | 1,619,997 |
| Nov 5, 2025 | 53.03 | 54.16 | 52.16 | 53.93 | 53.54 | 1.75% | 1,534,189 |
| Nov 4, 2025 | 52.01 | 53.86 | 51.85 | 53.00 | 52.62 | 0.17% | 1,682,405 |
| Nov 3, 2025 | 52.56 | 53.29 | 51.84 | 52.91 | 52.53 | 0.15% | 2,991,089 |
| Oct 31, 2025 | 52.74 | 52.94 | 51.87 | 52.83 | 52.45 | -0.38% | 1,807,222 |
| Oct 30, 2025 | 52.66 | 53.78 | 52.13 | 53.03 | 52.65 | 0.23% | 1,590,522 |
| Oct 29, 2025 | 54.87 | 55.27 | 52.50 | 52.91 | 52.53 | -4.67% | 2,913,530 |
| Oct 28, 2025 | 56.60 | 56.89 | 55.39 | 55.50 | 55.10 | -1.89% | 1,259,557 |
| Oct 27, 2025 | 57.09 | 57.50 | 56.47 | 56.57 | 56.16 | -0.40% | 1,548,524 |
| Oct 24, 2025 | 55.97 | 57.57 | 55.65 | 56.80 | 56.39 | 3.46% | 1,797,522 |
| Oct 23, 2025 | 55.48 | 55.66 | 54.54 | 54.90 | 54.50 | -0.25% | 1,704,424 |
| Oct 22, 2025 | 55.35 | 55.61 | 54.50 | 55.04 | 54.64 | -0.05% | 2,304,405 |
| Oct 21, 2025 | 53.50 | 55.78 | 53.25 | 55.07 | 54.67 | 1.91% | 5,086,001 |
| Oct 20, 2025 | 52.19 | 54.82 | 52.10 | 54.04 | 53.65 | 4.53% | 4,146,806 |
| Oct 17, 2025 | 51.51 | 52.32 | 50.56 | 51.70 | 51.33 | 5.94% | 7,232,741 |
| Oct 16, 2025 | 54.47 | 54.53 | 48.51 | 48.80 | 48.45 | -10.62% | 7,667,287 |
| Oct 15, 2025 | 54.62 | 55.33 | 53.87 | 54.60 | 54.21 | 1.45% | 3,548,797 |
| Oct 14, 2025 | 52.86 | 54.44 | 52.42 | 53.82 | 53.43 | 0.17% | 3,306,790 |
| Oct 13, 2025 | 53.01 | 54.23 | 52.19 | 53.73 | 53.34 | 5.58% | 6,610,185 |
| Oct 10, 2025 | 53.27 | 53.36 | 50.80 | 50.89 | 50.52 | -4.00% | 5,134,347 |
| Oct 9, 2025 | 54.68 | 55.60 | 52.54 | 53.01 | 52.63 | -2.63% | 5,833,023 |
| Oct 8, 2025 | 57.35 | 58.64 | 54.30 | 54.44 | 54.05 | -7.88% | 7,907,653 |
| Oct 7, 2025 | 61.56 | 61.95 | 59.08 | 59.10 | 58.67 | -3.40% | 2,439,367 |
| Oct 6, 2025 | 62.58 | 63.07 | 60.76 | 61.18 | 60.74 | -2.00% | 2,098,297 |
| Oct 3, 2025 | 62.88 | 63.95 | 62.19 | 62.43 | 61.98 | -1.01% | 2,268,146 |
| Oct 2, 2025 | 63.48 | 64.16 | 62.18 | 63.07 | 62.62 | -0.66% | 1,794,881 |
| Oct 1, 2025 | 64.84 | 65.32 | 62.83 | 63.49 | 63.03 | -2.95% | 2,786,253 |
| Sep 30, 2025 | 68.26 | 69.93 | 64.00 | 65.42 | 64.95 | -1.86% | 4,335,954 |
| Sep 29, 2025 | 67.25 | 67.90 | 66.28 | 66.66 | 66.18 | -0.07% | 2,812,280 |
| Sep 26, 2025 | 66.25 | 67.15 | 65.61 | 66.71 | 66.23 | 1.18% | 2,301,760 |