Jefferies Financial Group... (JEF)
71.51
0.63 (0.89%)
At close: Jan 14, 2025, 3:59 PM
72.00
0.69%
After-hours Jan 14, 2025, 07:48 PM EST
JEF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 72.00 | 72.30 | 71.26 | 71.52 | 0.64 | 0.90% | 1,603,996 |
| 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 |
| Dec 3, 2024 | 78.58 | 79.07 | 77.57 | 77.95 | -0.27 | -0.35% | 1,192,531 |
| Dec 2, 2024 | 79.65 | 80.22 | 78.12 | 78.22 | -0.92 | -1.16% | 1,181,820 |
| Nov 29, 2024 | 79.61 | 80.07 | 79.09 | 79.14 | 0.21 | 0.27% | 532,140 |
| Nov 27, 2024 | 79.80 | 80.53 | 78.77 | 78.93 | -0.52 | -0.65% | 1,296,575 |
| Nov 26, 2024 | 79.58 | 79.88 | 78.47 | 79.45 | -0.03 | -0.04% | 1,425,430 |
| Nov 25, 2024 | 79.37 | 80.30 | 78.60 | 79.48 | 0.90 | 1.15% | 2,085,000 |
| Nov 22, 2024 | 76.87 | 78.74 | 76.83 | 78.58 | 1.81 | 2.36% | 2,058,614 |
| Nov 21, 2024 | 75.56 | 77.53 | 75.31 | 76.77 | 1.86 | 2.48% | 1,319,650 |
| Nov 20, 2024 | 74.99 | 75.25 | 73.92 | 74.91 | 0.29 | 0.39% | 1,019,400 |
| Nov 19, 2024 | 72.79 | 74.74 | 72.55 | 74.62 | 0.79 | 1.07% | 846,700 |
| Nov 18, 2024 | 73.88 | 74.37 | 73.46 | 73.83 | -0.37 | -0.50% | 1,127,326 |
| Nov 15, 2024 | 73.62 | 74.30 | 73.34 | 74.20 | 0.70 | 0.95% | 1,131,464 |
| Nov 14, 2024 | 75.07 | 75.32 | 73.35 | 73.50 | -1.08 | -1.45% | 1,705,043 |
| Nov 13, 2024 | 74.75 | 75.41 | 74.13 | 74.58 | 0.26 | 0.35% | 2,171,451 |
| Nov 12, 2024 | 73.95 | 74.74 | 73.61 | 74.32 | 0.28 | 0.38% | 2,679,203 |
| Nov 11, 2024 | 73.38 | 75.81 | 73.20 | 74.04 | 2.54 | 3.55% | 2,521,498 |
| Nov 8, 2024 | 70.91 | 71.97 | 70.19 | 71.50 | 1.07 | 1.52% | 1,994,500 |
| Nov 7, 2024 | 71.59 | 72.14 | 70.34 | 70.43 | -1.63 | -2.26% | 1,805,609 |
| Nov 6, 2024 | 69.74 | 72.76 | 69.52 | 72.06 | 7.24 | 11.17% | 4,530,550 |
| Nov 5, 2024 | 64.05 | 65.29 | 64.00 | 64.82 | 0.99 | 1.55% | 903,300 |
| Nov 4, 2024 | 64.00 | 64.34 | 63.42 | 63.83 | -0.39 | -0.61% | 932,600 |
| Nov 1, 2024 | 64.23 | 64.97 | 63.96 | 64.22 | 0.24 | 0.38% | 868,426 |
| Oct 31, 2024 | 64.35 | 64.74 | 63.68 | 63.98 | -0.60 | -0.93% | 956,916 |