Jefferies Financial Group Inc. Common Stock (JEF)

Last Price44.40

Change-4.56 (-9.31%)

NYSE · Last Trade: Mar 1st, 2:04 PM EST

Historical Prices For Jefferies Financial Group Inc. Common Stock (JEF)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	47.21	47.56	43.17	44.40	4,885,455	44.40
2/26/2026	51.21	52.04	45.74	48.96	6,521,527	48.96
2/25/2026	51.03	51.05	49.67	50.69	2,315,426	50.69
2/24/2026	50.38	51.53	50.08	50.29	1,924,861	50.29
2/23/2026	52.79	53.50	49.64	50.33	2,370,025	50.33
2/20/2026	52.76	53.43	51.72	53.41	1,969,188	53.41
2/19/2026	53.49	53.88	52.13	53.15	2,823,232	53.15
2/18/2026	52.34	54.91	52.10	53.87	6,619,037	53.87
2/17/2026	53.50	53.93	51.56	51.98	7,453,985	51.98
2/13/2026	54.32	54.94	53.42	53.72	3,700,140	53.32
2/12/2026	58.11	58.50	52.97	54.08	5,823,921	53.68
2/11/2026	60.38	61.00	57.42	57.68	2,169,225	57.25
2/10/2026	59.95	61.42	58.82	60.09	1,407,559	59.64
2/09/2026	58.83	60.91	58.83	60.01	1,368,034	59.56
2/06/2026	57.95	59.69	57.87	58.94	3,084,266	58.50
2/05/2026	57.61	58.09	56.00	56.51	2,172,926	56.09
2/04/2026	57.92	59.12	57.34	58.87	2,446,126	58.43
2/03/2026	60.39	60.94	56.92	57.92	3,380,074	57.49
2/02/2026	60.42	61.84	59.98	60.37	2,896,371	59.92
1/30/2026	60.83	62.10	60.06	61.18	1,517,617	60.72
1/29/2026	62.50	62.98	60.15	61.20	1,649,721	60.74
1/28/2026	62.29	62.75	61.22	61.85	1,655,112	61.39
1/27/2026	63.00	63.50	62.13	62.23	918,978	61.77
1/26/2026	62.43	63.85	62.30	62.97	1,162,525	62.50
1/23/2026	63.01	63.48	61.33	62.31	1,959,622	61.85
1/22/2026	62.95	63.59	62.12	63.35	1,810,552	62.88
1/21/2026	61.60	63.39	61.60	61.95	1,700,284	61.49
1/20/2026	61.61	62.93	60.79	61.09	1,258,096	60.64
1/16/2026	64.22	64.70	63.21	63.45	1,052,835	62.98
1/15/2026	62.49	64.36	62.49	64.25	1,515,010	63.77
1/14/2026	61.73	62.84	60.82	62.49	1,356,558	62.02
1/13/2026	62.69	63.59	61.87	62.12	1,851,526	61.66
1/12/2026	60.93	63.13	60.60	62.73	2,688,626	62.26
1/09/2026	61.10	62.76	60.80	62.25	2,889,844	61.79
1/08/2026	59.54	62.43	59.39	61.05	4,222,400	60.60
1/07/2026	66.03	66.46	64.28	64.67	3,495,761	64.19
1/06/2026	64.47	66.33	64.16	66.26	2,739,470	65.77
1/05/2026	63.42	66.59	63.11	64.49	2,955,398	64.01
1/02/2026	62.18	63.85	61.84	63.46	1,433,817	62.99
12/31/2025	62.70	62.76	61.83	61.97	1,370,569	61.51
12/30/2025	62.67	63.06	61.98	62.73	777,067	62.26
12/29/2025	63.82	64.09	62.60	62.69	1,201,796	62.22
12/26/2025	63.94	64.11	63.52	63.91	582,224	63.43
12/24/2025	63.41	64.11	63.09	63.85	425,603	63.37
12/23/2025	63.40	64.54	63.29	63.47	1,268,613	63.00
12/22/2025	62.00	63.35	61.50	63.30	1,081,485	62.83
12/19/2025	61.77	62.59	61.58	61.95	2,548,819	61.49
12/18/2025	61.90	62.53	61.35	61.90	1,335,977	61.44
12/17/2025	61.44	62.60	60.34	61.04	986,718	60.59
12/16/2025	61.55	61.85	60.47	61.26	1,621,511	60.80
12/15/2025	62.51	63.00	61.11	61.55	1,452,745	61.09
12/12/2025	63.66	63.83	61.35	62.00	2,456,890	61.54
12/11/2025	62.68	63.92	62.17	63.24	2,375,806	62.77
12/10/2025	59.50	62.41	59.50	61.83	2,273,126	61.37
12/09/2025	59.00	61.09	58.99	59.58	1,858,081	59.14
12/08/2025	61.24	61.50	58.63	59.04	2,106,759	58.60
12/05/2025	58.73	60.09	58.41	59.12	1,475,783	58.68
12/04/2025	58.73	60.06	58.37	58.82	1,204,628	58.38
12/03/2025	56.91	58.50	56.70	58.41	1,012,542	57.98
12/02/2025	57.49	57.49	55.98	56.79	1,281,678	56.37
12/01/2025	56.95	57.49	55.99	56.92	1,937,560	56.50