Jefferies Financial Group... (JEF)
71.56
0.08 (0.11%)
At close: Feb 18, 2025, 3:59 PM
71.93
0.52%
After-hours: Feb 18, 2025, 07:00 PM EST
JEF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 71.84 | 72.01 | 70.84 | 71.93 | 0.45 | 0.63% | 1,612,790 |
| 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 |
| Jan 21, 2025 | 76.27 | 78.21 | 76.22 | 77.87 | 2.12 | 2.80% | 1,531,949 |
| Jan 17, 2025 | 75.44 | 76.13 | 74.95 | 75.75 | 1.29 | 1.73% | 1,636,926 |
| Jan 16, 2025 | 74.76 | 76.05 | 74.41 | 74.46 | 0.14 | 0.19% | 1,235,203 |
| Jan 15, 2025 | 74.27 | 75.30 | 73.81 | 74.32 | 2.80 | 3.91% | 2,289,293 |
| Jan 14, 2025 | 72.00 | 72.30 | 71.26 | 71.52 | 0.64 | 0.90% | 1,623,626 |
| Jan 13, 2025 | 70.68 | 71.42 | 69.44 | 70.88 | -0.60 | -0.84% | 3,056,839 |
| Jan 10, 2025 | 74.66 | 74.66 | 70.14 | 71.48 | -8.65 | -10.79% | 5,237,100 |
| Jan 8, 2025 | 79.21 | 80.71 | 78.79 | 80.13 | 0.55 | 0.69% | 2,063,127 |
| Jan 7, 2025 | 81.44 | 81.67 | 77.72 | 79.58 | -1.73 | -2.13% | 2,278,500 |
| Jan 6, 2025 | 81.82 | 82.68 | 81.13 | 81.31 | 0.31 | 0.38% | 2,385,652 |
| Jan 3, 2025 | 79.34 | 81.31 | 79.02 | 81.00 | 1.98 | 2.51% | 1,493,331 |
| Jan 2, 2025 | 78.80 | 79.77 | 78.21 | 79.02 | 0.62 | 0.79% | 1,679,100 |
| Dec 31, 2024 | 79.00 | 79.56 | 78.34 | 78.40 | -0.47 | -0.60% | 1,394,489 |
| Dec 30, 2024 | 78.00 | 79.43 | 77.57 | 78.87 | 0.02 | 0.03% | 1,307,434 |
| Dec 27, 2024 | 79.19 | 79.95 | 78.02 | 78.85 | -0.95 | -1.19% | 1,090,500 |
| Dec 26, 2024 | 78.29 | 80.15 | 78.01 | 79.80 | 1.21 | 1.54% | 988,766 |
| Dec 24, 2024 | 77.69 | 78.89 | 77.56 | 78.59 | 1.06 | 1.37% | 425,233 |
| Dec 23, 2024 | 75.79 | 77.68 | 75.79 | 77.53 | 1.31 | 1.72% | 1,401,407 |
| Dec 20, 2024 | 74.61 | 77.02 | 74.29 | 76.22 | 0.96 | 1.28% | 3,515,923 |
| Dec 19, 2024 | 77.22 | 78.71 | 75.05 | 75.26 | -0.50 | -0.66% | 1,932,768 |
| Dec 18, 2024 | 79.58 | 80.11 | 75.65 | 75.76 | -3.43 | -4.33% | 2,351,804 |
| Dec 17, 2024 | 80.72 | 80.73 | 78.81 | 79.19 | -2.56 | -3.13% | 1,504,000 |
| Dec 16, 2024 | 81.08 | 82.04 | 80.41 | 81.75 | 0.83 | 1.03% | 994,018 |
| Dec 13, 2024 | 81.49 | 81.92 | 80.43 | 80.92 | -0.16 | -0.20% | 1,153,901 |
| Dec 12, 2024 | 80.50 | 81.70 | 80.35 | 81.08 | 0.83 | 1.03% | 1,112,900 |
| Dec 11, 2024 | 79.32 | 80.48 | 78.56 | 80.25 | 1.82 | 2.32% | 1,404,441 |
| Dec 10, 2024 | 79.00 | 79.73 | 78.09 | 78.43 | -1.08 | -1.36% | 1,421,258 |
| Dec 9, 2024 | 80.05 | 81.08 | 78.88 | 79.51 | 1.39 | 1.78% | 1,786,808 |
| Dec 6, 2024 | 78.13 | 78.49 | 77.37 | 78.12 | 0.13 | 0.17% | 935,446 |
| Dec 5, 2024 | 77.56 | 78.67 | 77.18 | 77.99 | 0.65 | 0.84% | 933,600 |
| Dec 4, 2024 | 77.97 | 78.35 | 76.55 | 77.34 | -0.61 | -0.78% | 1,029,715 |