Jefferies Financial Group Inc. (JEF)
NYSE: JEF · Real-Time Price · USD
54.05
+3.73 (7.41%)
At close: May 12, 2025, 4:00 PM
54.05
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 53.81 | 54.97 | 53.37 | 54.05 | 54.05 | 7.41% | 2,020,776 |
| May 9, 2025 | 50.68 | 51.06 | 50.07 | 50.32 | 50.32 | -0.08% | 730,511 |
| May 8, 2025 | 49.65 | 51.04 | 49.20 | 50.36 | 50.36 | 3.34% | 1,176,480 |
| May 7, 2025 | 48.61 | 49.12 | 48.14 | 48.73 | 48.73 | 1.12% | 848,392 |
| May 6, 2025 | 47.76 | 48.76 | 47.48 | 48.19 | 48.19 | -1.15% | 1,215,795 |
| May 5, 2025 | 48.47 | 49.79 | 48.31 | 48.75 | 48.75 | -1.06% | 1,117,950 |
| May 2, 2025 | 48.34 | 49.63 | 47.93 | 49.27 | 49.27 | 4.47% | 1,256,948 |
| May 1, 2025 | 47.19 | 48.01 | 46.64 | 47.16 | 47.16 | 0.92% | 840,057 |
| Apr 30, 2025 | 46.01 | 46.77 | 45.07 | 46.73 | 46.73 | -0.76% | 1,508,214 |
| Apr 29, 2025 | 46.71 | 47.27 | 45.89 | 47.09 | 47.09 | 0.30% | 1,046,358 |
| Apr 28, 2025 | 46.80 | 47.49 | 46.40 | 46.95 | 46.95 | 0.32% | 1,267,025 |
| Apr 25, 2025 | 46.61 | 47.29 | 46.10 | 46.80 | 46.80 | 0.17% | 1,540,723 |
| Apr 24, 2025 | 44.98 | 46.97 | 44.57 | 46.72 | 46.72 | 3.29% | 1,627,651 |
| Apr 23, 2025 | 45.96 | 47.62 | 45.08 | 45.23 | 45.23 | 4.22% | 1,579,937 |
| Apr 22, 2025 | 42.62 | 43.60 | 42.29 | 43.40 | 43.40 | 4.38% | 919,899 |
| Apr 21, 2025 | 42.19 | 42.38 | 40.58 | 41.58 | 41.58 | -2.94% | 1,282,139 |
| Apr 17, 2025 | 42.93 | 43.73 | 42.60 | 42.84 | 42.84 | 0.56% | 1,346,096 |
| Apr 16, 2025 | 43.22 | 44.13 | 42.10 | 42.60 | 42.60 | -3.53% | 1,181,666 |
| Apr 15, 2025 | 43.90 | 45.29 | 43.90 | 44.16 | 44.16 | 0.89% | 1,170,531 |
| Apr 14, 2025 | 44.17 | 44.53 | 43.12 | 43.77 | 43.77 | 2.36% | 2,674,030 |
| Apr 11, 2025 | 41.86 | 43.13 | 41.10 | 42.76 | 42.76 | 0.54% | 1,774,272 |
| Apr 10, 2025 | 45.26 | 45.65 | 41.46 | 42.53 | 42.53 | -9.89% | 2,293,782 |
| Apr 9, 2025 | 40.11 | 48.25 | 39.78 | 47.20 | 47.20 | 14.95% | 3,751,077 |
| Apr 8, 2025 | 44.68 | 45.00 | 40.32 | 41.06 | 41.06 | -2.56% | 2,223,519 |
| Apr 7, 2025 | 40.47 | 44.17 | 39.28 | 42.14 | 42.14 | -2.32% | 4,146,774 |
| Apr 4, 2025 | 45.73 | 46.34 | 41.63 | 43.14 | 43.14 | -10.03% | 4,042,536 |
| Apr 3, 2025 | 51.54 | 51.60 | 47.79 | 47.95 | 47.95 | -13.04% | 4,053,572 |
| Apr 2, 2025 | 51.89 | 55.48 | 51.73 | 55.14 | 55.14 | 2.99% | 2,202,697 |
| Apr 1, 2025 | 53.36 | 53.63 | 51.83 | 53.54 | 53.54 | -0.06% | 1,796,235 |
| Mar 31, 2025 | 51.44 | 53.80 | 50.67 | 53.57 | 53.57 | 2.59% | 3,612,584 |
| Mar 28, 2025 | 54.11 | 54.30 | 51.90 | 52.22 | 52.22 | -3.92% | 3,817,513 |
| Mar 27, 2025 | 54.28 | 57.00 | 53.12 | 54.35 | 54.35 | -9.85% | 5,406,518 |
| Mar 26, 2025 | 62.00 | 62.39 | 59.53 | 60.29 | 60.29 | -2.29% | 2,833,171 |
| Mar 25, 2025 | 62.35 | 62.75 | 61.46 | 61.70 | 61.70 | -0.76% | 1,437,485 |
| Mar 24, 2025 | 60.78 | 62.27 | 60.55 | 62.17 | 62.17 | 4.72% | 1,332,775 |
| Mar 21, 2025 | 58.57 | 59.79 | 58.21 | 59.37 | 59.37 | 0.32% | 1,907,528 |
| Mar 20, 2025 | 58.76 | 59.94 | 58.66 | 59.18 | 59.18 | -0.20% | 1,475,479 |
| Mar 19, 2025 | 57.66 | 60.04 | 57.28 | 59.30 | 59.30 | 1.44% | 2,142,216 |
| Mar 18, 2025 | 57.40 | 58.74 | 57.40 | 58.46 | 58.46 | 1.46% | 2,471,735 |
| Mar 17, 2025 | 56.16 | 57.89 | 56.12 | 57.62 | 57.62 | 2.29% | 1,668,187 |
| Mar 14, 2025 | 55.89 | 56.48 | 54.75 | 56.33 | 56.33 | 3.81% | 1,642,961 |
| Mar 13, 2025 | 54.98 | 55.12 | 53.43 | 54.26 | 54.26 | -1.20% | 2,159,467 |
| Mar 12, 2025 | 55.84 | 56.20 | 54.72 | 54.92 | 54.92 | 0.94% | 1,583,047 |
| Mar 11, 2025 | 53.70 | 55.46 | 52.88 | 54.41 | 54.41 | 1.51% | 2,892,123 |
| Mar 10, 2025 | 54.62 | 54.81 | 52.58 | 53.60 | 53.60 | -4.71% | 2,951,978 |
| Mar 7, 2025 | 56.94 | 57.49 | 54.79 | 56.25 | 56.25 | -2.60% | 3,711,168 |
| Mar 6, 2025 | 59.17 | 59.93 | 57.30 | 57.75 | 57.75 | -5.11% | 4,074,659 |
| Mar 5, 2025 | 60.72 | 61.17 | 59.85 | 60.86 | 60.86 | 0.74% | 1,991,107 |
| Mar 4, 2025 | 61.90 | 62.27 | 58.52 | 60.41 | 60.41 | -5.27% | 3,105,845 |
| Mar 3, 2025 | 66.43 | 66.85 | 63.70 | 63.77 | 63.77 | -3.67% | 1,437,662 |