Jefferies Financial Group... (JEF)
NYSE: JEF
· Real-Time Price · USD
64.21
0.71 (1.12%)
At close: Sep 08, 2025, 3:59 PM
64.22
0.02%
After-hours: Sep 08, 2025, 05:54 PM EDT
JEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 63.89 | 64.54 | 63.46 | 64.22 | n/a | 1.13% | 1,096,866 |
| Sep 5, 2025 | 65.40 | 65.54 | 62.68 | 63.50 | 63.50 | -2.26% | 1,504,613 |
| Sep 4, 2025 | 64.00 | 65.30 | 63.81 | 64.97 | 64.97 | 1.80% | 1,307,200 |
| Sep 3, 2025 | 64.68 | 65.06 | 62.61 | 63.82 | 63.82 | -0.47% | 1,710,311 |
| Sep 2, 2025 | 63.72 | 64.25 | 62.62 | 64.12 | 64.12 | -1.13% | 1,207,400 |
| Aug 29, 2025 | 65.45 | 65.66 | 64.56 | 64.85 | 64.85 | -0.98% | 1,450,773 |
| Aug 28, 2025 | 64.98 | 65.52 | 64.51 | 65.49 | 65.49 | 1.13% | 1,270,700 |
| Aug 27, 2025 | 63.65 | 65.11 | 63.65 | 64.76 | 64.76 | 1.08% | 1,832,323 |
| Aug 26, 2025 | 62.46 | 64.31 | 62.46 | 64.07 | 64.07 | 3.11% | 1,451,651 |
| Aug 25, 2025 | 62.27 | 62.73 | 62.01 | 62.14 | 62.14 | -0.64% | 797,407 |
| Aug 22, 2025 | 59.50 | 62.65 | 59.26 | 62.54 | 62.54 | 5.73% | 1,096,660 |
| Aug 21, 2025 | 58.92 | 59.81 | 58.68 | 59.15 | 59.15 | -0.37% | 984,500 |
| Aug 20, 2025 | 59.68 | 59.69 | 58.00 | 59.37 | 59.37 | -0.67% | 2,394,300 |
| Aug 19, 2025 | 59.98 | 60.25 | 59.11 | 59.77 | 59.77 | -0.43% | 1,267,751 |
| Aug 18, 2025 | 59.70 | 60.17 | 59.37 | 60.03 | 60.03 | -0.35% | 1,138,600 |
| Aug 15, 2025 | 61.93 | 62.00 | 60.09 | 60.24 | 59.84 | -2.37% | 1,297,800 |
| Aug 14, 2025 | 62.54 | 63.00 | 61.25 | 61.70 | 61.29 | -2.05% | 1,707,444 |
| Aug 13, 2025 | 61.62 | 63.28 | 61.51 | 62.99 | 62.57 | 2.87% | 2,621,331 |
| Aug 12, 2025 | 59.34 | 61.43 | 59.32 | 61.23 | 60.82 | 3.97% | 1,249,277 |
| Aug 11, 2025 | 58.42 | 59.06 | 57.94 | 58.89 | 58.50 | 0.70% | 2,401,200 |