Jefferies Financial Group Inc. (JEF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.60

+0.01

(+0.02%)

At close: 04:00PM EDT

44.56

-0.04

(-0.09%)

After hours:

06:02PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	44.36	44.65	43.50	44.60	44.60	2,447,159
23 Apr 2024	43.66	44.65	43.54	44.59	44.59	1,159,100
22 Apr 2024	42.37	43.64	42.15	43.53	43.53	1,054,400
19 Apr 2024	41.58	42.23	41.50	42.17	42.17	1,753,800
18 Apr 2024	41.44	41.72	41.26	41.52	41.52	647,900
17 Apr 2024	41.48	41.68	41.13	41.19	41.19	727,200
16 Apr 2024	41.28	41.30	40.72	41.04	41.04	629,600
15 Apr 2024	42.38	42.72	41.09	41.30	41.30	752,400
12 Apr 2024	42.34	42.50	41.63	41.80	41.80	667,500
11 Apr 2024	43.46	43.50	42.52	42.78	42.78	895,700
10 Apr 2024	43.53	44.19	43.18	43.50	43.50	867,300
09 Apr 2024	44.51	44.65	43.93	44.16	44.16	755,200
08 Apr 2024	44.14	44.49	44.00	44.45	44.45	1,255,600
05 Apr 2024	43.57	44.11	43.39	43.82	43.82	701,200
04 Apr 2024	44.60	44.84	43.61	43.73	43.73	749,400
03 Apr 2024	43.34	44.28	43.21	44.16	44.16	948,800
02 Apr 2024	43.37	43.44	42.82	43.21	43.21	1,312,200
01 Apr 2024	44.12	44.24	43.34	43.55	43.55	1,653,800
28 Mar 2024	45.18	47.39	44.07	44.10	44.10	3,415,600
27 Mar 2024	45.54	46.20	45.45	46.13	46.13	1,586,400
26 Mar 2024	45.38	45.58	45.15	45.22	45.22	1,346,500
25 Mar 2024	45.40	45.69	45.24	45.26	45.26	655,000
22 Mar 2024	46.03	46.25	45.18	45.32	45.32	892,400
21 Mar 2024	45.00	45.97	45.00	45.86	45.86	798,500
20 Mar 2024	43.82	44.88	43.68	44.84	44.84	749,200
19 Mar 2024	43.52	44.20	43.41	44.02	44.02	853,600
18 Mar 2024	43.80	43.98	43.57	43.60	43.60	930,500
15 Mar 2024	43.42	44.09	43.42	43.45	43.45	1,969,800
14 Mar 2024	44.15	44.38	43.28	43.72	43.72	1,181,100
13 Mar 2024	43.37	44.64	43.37	44.28	44.28	1,252,500
12 Mar 2024	43.50	44.04	43.36	43.37	43.37	742,600
11 Mar 2024	43.13	43.39	42.74	43.37	43.37	783,300
08 Mar 2024	43.00	43.61	42.98	43.33	43.33	837,500
07 Mar 2024	42.37	43.12	42.37	42.96	42.96	1,144,500
06 Mar 2024	42.74	42.76	42.04	42.15	42.15	845,300
05 Mar 2024	42.20	42.97	42.20	42.58	42.58	1,014,400
04 Mar 2024	42.00	42.84	41.86	42.44	42.44	1,172,600
01 Mar 2024	41.71	41.93	41.49	41.81	41.81	609,400
29 Feb 2024	41.52	41.86	41.19	41.82	41.82	1,296,600
28 Feb 2024	41.06	41.54	41.06	41.40	41.40	666,400
27 Feb 2024	41.51	41.64	41.07	41.26	41.26	780,900
26 Feb 2024	41.91	42.18	41.14	41.23	41.23	764,200
23 Feb 2024	41.66	42.43	41.66	42.08	42.08	1,216,100
22 Feb 2024	41.32	42.04	41.28	41.48	41.48	671,400
21 Feb 2024	40.83	41.23	40.71	41.11	41.11	889,900
20 Feb 2024	40.68	41.29	40.67	41.02	41.02	830,600
16 Feb 2024	41.16	41.42	40.91	41.12	41.12	694,600
15 Feb 2024	40.68	41.32	40.68	41.19	41.19	893,100
15 Feb 2024	0.3 Dividend
14 Feb 2024	40.57	40.67	40.23	40.66	40.36	599,500
13 Feb 2024	40.58	40.76	39.86	40.17	39.87	1,049,500
12 Feb 2024	40.60	41.96	40.56	41.39	41.08	1,250,700
09 Feb 2024	40.30	40.86	40.15	40.84	40.54	791,800
08 Feb 2024	39.95	40.39	39.70	40.31	40.01	805,000
07 Feb 2024	40.00	40.40	39.59	40.08	39.78	924,600
06 Feb 2024	40.08	40.57	39.85	39.95	39.66	789,600
05 Feb 2024	40.38	40.49	39.62	40.13	39.83	693,200
02 Feb 2024	40.41	40.82	40.30	40.62	40.32	993,500
01 Feb 2024	40.81	41.13	40.13	40.60	40.30	1,067,500
31 Jan 2024	40.98	41.52	40.76	40.76	40.46	1,064,000
30 Jan 2024	41.11	41.21	40.84	40.89	40.59	785,400
29 Jan 2024	40.70	41.00	40.50	40.99	40.69	843,300
26 Jan 2024	40.87	41.21	40.77	40.94	40.64	791,100
25 Jan 2024	41.33	41.40	40.78	40.89	40.59	746,800
24 Jan 2024	40.87	41.35	40.66	40.88	40.58	838,500
23 Jan 2024	40.64	40.72	40.24	40.46	40.16	632,800
22 Jan 2024	40.30	40.99	40.26	40.60	40.30	825,100
19 Jan 2024	39.37	40.17	39.12	40.13	39.83	1,146,100
18 Jan 2024	39.11	39.30	38.77	39.28	38.99	961,700
17 Jan 2024	39.21	39.67	38.79	38.92	38.63	932,700
16 Jan 2024	39.45	40.01	39.43	39.98	39.69	937,800
12 Jan 2024	39.87	40.21	39.30	39.85	39.56	909,400
11 Jan 2024	39.36	39.58	39.01	39.52	39.23	1,093,900
10 Jan 2024	39.71	40.32	39.47	39.64	39.35	1,976,500
09 Jan 2024	39.60	41.82	39.18	39.86	39.57	3,816,000
08 Jan 2024	40.20	41.00	39.82	40.69	40.39	2,709,600
05 Jan 2024	39.51	40.63	39.41	40.15	39.85	1,345,000
04 Jan 2024	39.91	40.39	39.54	39.59	39.30	1,084,400
03 Jan 2024	40.03	40.34	39.40	39.87	39.58	1,009,900
02 Jan 2024	40.09	40.51	39.98	40.42	40.12	921,800
29 Dec 2023	40.50	40.92	40.36	40.41	40.11	904,400
28 Dec 2023	40.63	40.94	40.55	40.73	40.43	845,000
27 Dec 2023	40.67	40.96	40.53	40.75	40.45	869,500
26 Dec 2023	39.97	40.75	39.89	40.59	40.29	1,039,100
22 Dec 2023	39.50	39.97	39.25	39.91	39.62	932,200
21 Dec 2023	38.64	39.23	38.58	39.21	38.92	711,900
20 Dec 2023	38.78	39.22	38.37	38.38	38.10	809,800
19 Dec 2023	38.20	38.99	37.95	38.90	38.61	822,200
18 Dec 2023	38.77	38.77	38.15	38.15	37.87	743,500
15 Dec 2023	38.73	38.83	38.32	38.59	38.31	4,121,300
14 Dec 2023	38.08	39.08	38.00	38.85	38.56	1,117,500
13 Dec 2023	36.50	37.53	36.35	37.51	37.23	1,257,900
12 Dec 2023	36.72	36.76	36.24	36.45	36.18	989,600
11 Dec 2023	36.67	37.02	36.50	36.75	36.48	781,500
08 Dec 2023	36.39	37.00	36.29	36.89	36.62	710,300
07 Dec 2023	36.27	36.69	36.10	36.43	36.16	915,200
06 Dec 2023	36.94	37.42	36.15	36.21	35.94	853,900
05 Dec 2023	36.61	36.81	36.37	36.64	36.37	1,503,800
04 Dec 2023	36.23	36.83	36.07	36.83	36.56	1,793,300
01 Dec 2023	35.28	36.38	35.22	36.36	36.09	1,463,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6497-0.0003(-0.05%)

OIL82.82+0.01(+0.01%)

GOLD2,328.00-10.40(-0.44%)

Bitcoin AUD98,957.45-3,252.57(-3.18%)

Jefferies Financial Group Inc. (JEF)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6497
-0.0003(-0.05%)

OIL
82.82
+0.01(+0.01%)

GOLD
2,328.00
-10.40(-0.44%)

Bitcoin AUD
98,957.45
-3,252.57(-3.18%)