Jefferies Financial Group... (JEF)
NYSE: JEF
· Real-Time Price · USD
62.42
-0.65 (-1.03%)
At close: Oct 03, 2025, 3:59 PM
62.30
-0.19%
After-hours: Oct 03, 2025, 07:01 PM EDT
JEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 62.88 | 63.95 | 62.19 | 62.43 | 62.43 | -1.01% | 2,111,719 |
| Oct 2, 2025 | 63.48 | 64.16 | 62.18 | 63.07 | 63.07 | -0.66% | 1,794,900 |
| Oct 1, 2025 | 64.84 | 65.32 | 62.83 | 63.49 | 63.49 | -2.95% | 2,786,253 |
| Sep 30, 2025 | 68.26 | 69.93 | 64.00 | 65.42 | 65.42 | -1.86% | 4,335,954 |
| Sep 29, 2025 | 67.25 | 67.90 | 66.28 | 66.66 | 66.66 | -0.07% | 2,812,300 |
| Sep 26, 2025 | 66.25 | 67.15 | 65.61 | 66.71 | 66.71 | 1.18% | 2,301,800 |
| Sep 25, 2025 | 65.74 | 66.56 | 64.34 | 65.93 | 65.93 | -1.17% | 2,023,400 |
| Sep 24, 2025 | 68.51 | 68.93 | 66.16 | 66.71 | 66.71 | -2.10% | 1,655,900 |
| Sep 23, 2025 | 69.54 | 71.04 | 68.05 | 68.14 | 68.14 | -2.18% | 1,717,131 |
| Sep 22, 2025 | 69.00 | 69.84 | 68.65 | 69.66 | 69.66 | 0.24% | 1,365,100 |
| Sep 19, 2025 | 70.82 | 71.01 | 68.94 | 69.49 | 69.49 | -1.24% | 4,388,308 |
| Sep 18, 2025 | 68.81 | 70.63 | 68.24 | 70.36 | 70.36 | 5.76% | 3,275,600 |
| Sep 17, 2025 | 66.47 | 67.88 | 65.44 | 66.53 | 66.53 | 0.20% | 2,297,743 |
| Sep 16, 2025 | 67.36 | 67.50 | 65.98 | 66.40 | 66.40 | -0.76% | 1,602,742 |
| Sep 15, 2025 | 67.03 | 67.45 | 66.46 | 66.91 | 66.91 | 0.39% | 1,029,008 |
| Sep 12, 2025 | 67.36 | 67.68 | 66.50 | 66.65 | 66.65 | -0.79% | 890,745 |
| Sep 11, 2025 | 65.76 | 67.20 | 65.70 | 67.18 | 67.18 | 2.44% | 1,115,233 |
| Sep 10, 2025 | 64.48 | 65.65 | 64.34 | 65.58 | 65.58 | 2.01% | 1,072,510 |
| Sep 9, 2025 | 64.02 | 65.10 | 63.67 | 64.29 | 64.29 | 0.11% | 1,203,400 |
| Sep 8, 2025 | 63.89 | 64.54 | 63.46 | 64.22 | 64.22 | 1.13% | 1,121,717 |
Page 1 of 136