Jefferies Financial Group... (JEF)
NYSE: JEF
· Real-Time Price · USD
61.73
-1.26 (-2.00%)
At close: Aug 14, 2025, 3:59 PM
61.70
-0.05%
Pre-market: Aug 15, 2025, 08:51 AM EDT
JEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 62.54 | 62.99 | 61.25 | 61.70 | 61.70 | -2.05% | 1,695,314 |
| Aug 13, 2025 | 61.62 | 63.28 | 61.51 | 62.99 | 62.99 | 2.87% | 2,621,331 |
| Aug 12, 2025 | 59.34 | 61.43 | 59.32 | 61.23 | 61.23 | 3.97% | 1,249,277 |
| Aug 11, 2025 | 58.42 | 59.06 | 57.94 | 58.89 | 58.89 | 0.70% | 2,401,200 |
| Aug 8, 2025 | 57.88 | 59.02 | 57.50 | 58.48 | 58.48 | 1.55% | 1,167,000 |
| Aug 7, 2025 | 58.52 | 58.79 | 57.32 | 57.59 | 57.59 | -0.33% | 2,021,200 |
| Aug 6, 2025 | 58.00 | 58.41 | 57.54 | 57.78 | 57.78 | 0.16% | 1,045,600 |
| Aug 5, 2025 | 56.97 | 57.98 | 56.09 | 57.69 | 57.69 | 1.98% | 1,162,400 |
| Aug 4, 2025 | 56.42 | 56.87 | 55.95 | 56.57 | 56.57 | 1.18% | 1,026,200 |
| Aug 1, 2025 | 55.99 | 56.68 | 54.47 | 55.91 | 55.91 | -3.04% | 1,164,111 |
| Jul 31, 2025 | 58.21 | 58.34 | 56.92 | 57.66 | 57.66 | -1.59% | 1,585,697 |
| Jul 30, 2025 | 58.90 | 59.73 | 58.20 | 58.59 | 58.59 | 0.39% | 1,744,100 |
| Jul 29, 2025 | 57.91 | 58.42 | 57.26 | 58.36 | 58.36 | 1.46% | 1,432,000 |
| Jul 28, 2025 | 57.83 | 57.87 | 57.17 | 57.52 | 57.52 | -0.24% | 886,600 |
| Jul 25, 2025 | 57.33 | 57.86 | 56.72 | 57.66 | 57.66 | 1.10% | 886,809 |
| Jul 24, 2025 | 57.05 | 57.51 | 56.84 | 57.03 | 57.03 | -0.02% | 1,035,000 |
| Jul 23, 2025 | 56.71 | 57.21 | 56.49 | 57.04 | 57.04 | 1.55% | 1,075,900 |
| Jul 22, 2025 | 55.67 | 56.49 | 54.89 | 56.17 | 56.17 | 0.79% | 1,093,653 |
| Jul 21, 2025 | 56.38 | 56.72 | 55.59 | 55.73 | 55.73 | -0.91% | 1,307,524 |
| Jul 18, 2025 | 56.60 | 56.74 | 55.84 | 56.24 | 56.24 | -0.14% | 777,234 |