Jefferies Financial Group...

55.24
1.70 (3.18%)
At close: Apr 02, 2025, 3:59 PM
52.99
-4.08%
After-hours: Apr 02, 2025, 08:00 PM EDT

Jefferies Financial Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 51.89 55.48 51.73 55.14 1.60 2.99% 2,202,284
Apr 1, 2025 53.36 53.63 51.83 53.54 -0.03 -0.06% 1,796,235
Mar 31, 2025 51.44 53.80 50.67 53.57 1.35 2.59% 3,612,600
Mar 28, 2025 54.11 54.30 51.90 52.22 -2.13 -3.92% 3,817,513
Mar 27, 2025 54.28 57.00 53.12 54.35 -5.94 -9.85% 5,406,518
Mar 26, 2025 62.00 62.39 59.53 60.29 -1.41 -2.29% 2,833,200
Mar 25, 2025 62.35 62.75 61.46 61.70 -0.47 -0.76% 1,437,500
Mar 24, 2025 60.78 62.27 60.55 62.17 2.80 4.72% 1,332,775
Mar 21, 2025 58.57 59.79 58.21 59.37 0.19 0.32% 1,907,528
Mar 20, 2025 58.76 59.94 58.66 59.18 -0.12 -0.20% 1,475,500
Mar 19, 2025 57.66 60.04 57.28 59.30 0.84 1.44% 2,142,216
Mar 18, 2025 57.40 58.74 57.40 58.46 0.84 1.46% 2,471,735
Mar 17, 2025 56.16 57.89 56.12 57.62 1.29 2.29% 1,668,187
Mar 14, 2025 55.89 56.48 54.75 56.33 2.07 3.81% 1,643,000
Mar 13, 2025 54.98 55.12 53.43 54.26 -0.66 -1.20% 2,159,467
Mar 12, 2025 55.84 56.20 54.72 54.92 0.51 0.94% 1,583,047
Mar 11, 2025 53.70 55.46 52.88 54.41 0.81 1.51% 2,892,123
Mar 10, 2025 54.62 54.81 52.58 53.60 -2.65 -4.71% 2,954,480
Mar 7, 2025 56.94 57.49 54.79 56.25 -1.50 -2.60% 3,711,168
Mar 6, 2025 59.17 59.93 57.30 57.75 -3.11 -5.11% 4,074,700
Mar 5, 2025 60.72 61.17 59.85 60.86 0.45 0.74% 1,991,107
Mar 4, 2025 61.90 62.27 58.52 60.41 -3.36 -5.27% 3,105,845
Mar 3, 2025 66.43 66.85 63.70 63.77 -2.43 -3.67% 1,437,700
Feb 28, 2025 64.95 66.22 64.60 66.20 1.34 2.07% 1,306,640
Feb 27, 2025 66.39 66.74 64.72 64.86 -0.91 -1.38% 1,186,220
Feb 26, 2025 64.88 66.47 64.62 65.77 0.97 1.50% 1,331,006
Feb 25, 2025 65.53 65.65 63.58 64.80 -0.37 -0.57% 2,175,918
Feb 24, 2025 65.39 65.90 63.53 65.17 -0.45 -0.69% 2,180,546
Feb 21, 2025 67.26 67.48 64.97 65.62 -1.13 -1.69% 2,070,292
Feb 20, 2025 69.15 69.39 66.10 66.75 -2.74 -3.94% 2,146,405
Feb 19, 2025 70.91 71.24 69.10 69.49 -2.44 -3.39% 1,586,900
Feb 18, 2025 71.84 72.01 70.84 71.93 0.45 0.63% 1,613,641
Feb 14, 2025 70.80 72.20 70.19 71.48 0.58 0.82% 1,110,321
Feb 13, 2025 71.20 71.49 70.28 70.90 0.13 0.18% 1,009,147
Feb 12, 2025 70.85 71.12 69.33 70.77 -1.15 -1.60% 2,012,300
Feb 11, 2025 72.65 72.92 71.29 71.92 -1.34 -1.83% 1,614,235
Feb 10, 2025 74.74 74.74 72.93 73.26 -1.38 -1.85% 1,163,200
Feb 7, 2025 76.73 77.11 74.50 74.64 -1.85 -2.42% 993,124
Feb 6, 2025 76.26 76.93 75.37 76.49 1.17 1.55% 1,488,060
Feb 5, 2025 75.31 75.69 74.13 75.32 0.59 0.79% 1,514,900
Feb 4, 2025 74.52 75.71 73.63 74.73 0.16 0.21% 1,719,126
Feb 3, 2025 74.18 75.16 73.08 74.57 -2.32 -3.02% 1,284,431
Jan 31, 2025 77.49 77.83 76.21 76.89 -0.25 -0.32% 1,194,703
Jan 30, 2025 76.99 77.79 76.46 77.14 1.44 1.90% 1,169,045
Jan 29, 2025 76.20 77.71 75.68 75.70 -0.59 -0.77% 1,171,900
Jan 28, 2025 74.50 76.31 73.84 76.29 1.40 1.87% 804,734
Jan 27, 2025 74.10 75.50 73.78 74.89 -1.27 -1.67% 1,218,100
Jan 24, 2025 75.61 76.46 75.34 76.16 0.34 0.45% 1,004,618
Jan 23, 2025 76.67 77.00 75.62 75.82 -1.05 -1.37% 1,019,200
Jan 22, 2025 77.95 78.06 76.45 76.87 -1.00 -1.28% 1,112,200