Jefferies Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	49.34	49.58	48.81	49.08	49.08	-0.37%	1,186,058
Jun 3, 2025	48.35	49.63	47.92	49.26	49.26	1.88%	1,625,342
Jun 2, 2025	48.34	48.56	47.41	48.35	48.35	-0.51%	1,714,884
May 30, 2025	49.14	49.24	48.13	48.60	48.60	-1.64%	1,513,560
May 29, 2025	49.73	49.73	48.66	49.41	49.41	0.63%	1,252,411
May 28, 2025	49.94	50.09	48.99	49.10	49.10	-1.33%	777,362
May 27, 2025	49.24	49.77	48.50	49.76	49.76	2.77%	1,698,098
May 23, 2025	47.28	48.81	47.28	48.42	48.42	-0.96%	1,918,657
May 22, 2025	48.24	49.09	47.93	48.89	48.89	1.18%	892,464
May 21, 2025	50.08	50.34	48.26	48.32	48.32	-4.66%	1,489,181
May 20, 2025	50.77	51.20	50.32	50.68	50.68	-1.23%	1,262,522
May 19, 2025	51.01	51.94	50.76	51.31	51.31	-2.64%	2,022,703
May 16, 2025	53.42	53.47	52.69	52.70	52.29	-1.33%	1,500,175
May 15, 2025	53.72	54.14	53.32	53.41	53.00	-1.53%	1,258,726
May 14, 2025	54.31	55.09	53.78	54.24	53.82	-0.24%	1,143,703
May 13, 2025	54.42	54.82	54.04	54.37	53.95	0.59%	1,155,863
May 12, 2025	53.81	54.97	53.37	54.05	53.63	7.41%	2,199,271
May 9, 2025	50.68	51.06	50.07	50.32	49.93	-0.08%	730,511
May 8, 2025	49.65	51.04	49.20	50.36	49.97	3.34%	1,176,480
May 7, 2025	48.61	49.12	48.14	48.73	48.35	1.12%	848,392
May 6, 2025	47.76	48.76	47.48	48.19	47.82	-1.15%	1,215,795
May 5, 2025	48.47	49.79	48.31	48.75	48.37	-1.06%	1,117,950
May 2, 2025	48.34	49.63	47.93	49.27	48.89	4.47%	1,256,948
May 1, 2025	47.19	48.01	46.64	47.16	46.80	0.92%	840,057
Apr 30, 2025	46.01	46.77	45.07	46.73	46.37	-0.76%	1,508,214
Apr 29, 2025	46.71	47.27	45.89	47.09	46.73	0.30%	1,046,358
Apr 28, 2025	46.80	47.49	46.40	46.95	46.59	0.32%	1,267,025
Apr 25, 2025	46.61	47.29	46.10	46.80	46.44	0.17%	1,540,723
Apr 24, 2025	44.98	46.97	44.57	46.72	46.36	3.29%	1,627,651
Apr 23, 2025	45.96	47.62	45.08	45.23	44.88	4.22%	1,579,937
Apr 22, 2025	42.62	43.60	42.29	43.40	43.06	4.38%	919,899
Apr 21, 2025	42.19	42.38	40.58	41.58	41.26	-2.94%	1,282,139
Apr 17, 2025	42.93	43.73	42.60	42.84	42.51	0.56%	1,346,096
Apr 16, 2025	43.22	44.13	42.10	42.60	42.27	-3.53%	1,181,666