Jefferies Financial Group Inc. (JEF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 63.58 | 64.11 | 62.94 | 63.34 | 63.34 | 1,110,900 |
| 03 Oct 2024 | 62.22 | 62.84 | 61.64 | 62.53 | 62.53 | 1,373,000 |
| 02 Oct 2024 | 61.85 | 62.62 | 61.69 | 62.34 | 62.34 | 1,636,100 |
| 01 Oct 2024 | 61.35 | 62.25 | 60.63 | 61.85 | 61.85 | 2,529,300 |
| 30 Sept 2024 | 61.00 | 61.72 | 60.74 | 61.55 | 61.55 | 1,673,400 |
| 27 Sept 2024 | 61.33 | 61.70 | 60.56 | 61.08 | 61.08 | 1,494,500 |
| 26 Sept 2024 | 59.14 | 62.47 | 58.75 | 61.15 | 61.15 | 3,000,500 |
| 25 Sept 2024 | 62.35 | 62.53 | 61.52 | 61.97 | 61.97 | 2,304,300 |
| 24 Sept 2024 | 62.21 | 62.70 | 61.59 | 62.48 | 62.48 | 1,924,400 |
| 23 Sept 2024 | 62.53 | 62.98 | 61.88 | 62.06 | 62.06 | 1,808,800 |
| 20 Sept 2024 | 62.00 | 62.61 | 61.44 | 62.07 | 62.07 | 5,377,400 |
| 19 Sept 2024 | 61.91 | 62.67 | 60.95 | 62.29 | 62.29 | 2,408,400 |
| 18 Sept 2024 | 61.04 | 61.48 | 60.58 | 60.78 | 60.78 | 1,857,400 |
| 17 Sept 2024 | 59.75 | 62.04 | 59.61 | 60.83 | 60.83 | 2,003,800 |
| 16 Sept 2024 | 58.69 | 60.73 | 58.62 | 59.67 | 59.67 | 1,730,300 |
| 13 Sept 2024 | 58.00 | 58.67 | 57.97 | 58.54 | 58.54 | 923,000 |
| 12 Sept 2024 | 56.46 | 57.60 | 56.14 | 57.56 | 57.56 | 1,201,000 |
| 11 Sept 2024 | 56.25 | 56.51 | 55.36 | 56.41 | 56.41 | 1,498,700 |
| 10 Sept 2024 | 56.96 | 56.99 | 55.51 | 56.31 | 56.31 | 847,500 |
| 09 Sept 2024 | 56.62 | 57.48 | 56.24 | 56.88 | 56.88 | 1,286,100 |
| 06 Sept 2024 | 57.71 | 58.12 | 55.90 | 56.12 | 56.12 | 1,412,600 |
| 05 Sept 2024 | 58.06 | 58.30 | 57.41 | 57.79 | 57.79 | 1,065,000 |
| 04 Sept 2024 | 57.24 | 58.42 | 56.88 | 57.70 | 57.70 | 1,423,100 |
| 03 Sept 2024 | 59.51 | 59.68 | 56.94 | 57.27 | 57.27 | 1,690,500 |
| 30 Aug 2024 | 59.41 | 59.97 | 59.08 | 59.95 | 59.95 | 1,293,300 |
| 29 Aug 2024 | 58.39 | 59.42 | 58.28 | 59.11 | 59.11 | 1,054,800 |
| 28 Aug 2024 | 58.38 | 58.91 | 58.15 | 58.18 | 58.18 | 887,900 |
| 27 Aug 2024 | 58.20 | 58.92 | 58.07 | 58.60 | 58.60 | 599,600 |
| 26 Aug 2024 | 59.33 | 59.45 | 58.12 | 58.28 | 58.28 | 959,100 |
| 23 Aug 2024 | 57.80 | 59.05 | 57.54 | 58.98 | 58.98 | 867,900 |
| 22 Aug 2024 | 57.49 | 57.90 | 57.27 | 57.39 | 57.39 | 929,300 |
| 21 Aug 2024 | 57.26 | 57.60 | 56.80 | 57.49 | 57.49 | 757,200 |
| 20 Aug 2024 | 57.42 | 57.46 | 56.79 | 57.11 | 57.11 | 715,000 |
| 19 Aug 2024 | 57.35 | 57.73 | 57.17 | 57.58 | 57.58 | 788,400 |
| 19 Aug 2024 | 0.35 Dividend | |||||
| 16 Aug 2024 | 57.00 | 57.69 | 56.70 | 57.54 | 57.19 | 1,092,600 |
| 15 Aug 2024 | 58.00 | 58.19 | 57.04 | 57.12 | 56.77 | 1,125,200 |
| 14 Aug 2024 | 55.79 | 57.55 | 55.79 | 57.01 | 56.66 | 1,619,800 |
| 13 Aug 2024 | 55.38 | 55.98 | 54.74 | 55.59 | 55.25 | 1,798,700 |
| 12 Aug 2024 | 55.37 | 55.65 | 54.67 | 54.97 | 54.64 | 2,431,300 |
| 09 Aug 2024 | 55.43 | 55.69 | 55.16 | 55.21 | 54.87 | 841,500 |
| 08 Aug 2024 | 54.56 | 55.65 | 54.43 | 55.32 | 54.98 | 1,077,200 |
| 07 Aug 2024 | 55.52 | 55.54 | 53.78 | 53.83 | 53.50 | 773,600 |
| 06 Aug 2024 | 53.10 | 54.56 | 52.42 | 54.13 | 53.80 | 1,393,000 |
| 05 Aug 2024 | 51.26 | 53.54 | 50.72 | 52.82 | 52.50 | 2,160,000 |
| 02 Aug 2024 | 55.05 | 55.34 | 53.91 | 54.22 | 53.89 | 1,767,000 |
| 01 Aug 2024 | 58.59 | 59.30 | 55.79 | 56.44 | 56.10 | 1,315,700 |
| 31 July 2024 | 58.24 | 59.08 | 57.86 | 58.47 | 58.11 | 1,560,900 |
| 30 July 2024 | 57.71 | 58.21 | 57.29 | 57.69 | 57.34 | 1,038,400 |
| 29 July 2024 | 57.22 | 57.79 | 56.82 | 57.15 | 56.80 | 1,282,800 |
| 26 July 2024 | 56.98 | 57.49 | 56.76 | 56.96 | 56.61 | 1,315,400 |
| 25 July 2024 | 54.66 | 57.01 | 54.63 | 56.20 | 55.86 | 1,894,800 |
| 24 July 2024 | 55.48 | 55.94 | 54.56 | 54.60 | 54.27 | 1,616,000 |
| 23 July 2024 | 55.06 | 56.31 | 54.90 | 55.80 | 55.46 | 1,247,600 |
| 22 July 2024 | 54.62 | 55.10 | 53.94 | 54.87 | 54.54 | 1,005,400 |
| 19 July 2024 | 54.68 | 55.00 | 54.30 | 54.44 | 54.11 | 954,500 |
| 18 July 2024 | 55.89 | 56.55 | 54.79 | 54.80 | 54.47 | 2,515,600 |
| 17 July 2024 | 56.44 | 56.97 | 55.75 | 56.00 | 55.66 | 1,510,300 |
| 16 July 2024 | 55.05 | 57.28 | 54.91 | 56.77 | 56.42 | 3,667,700 |
| 15 July 2024 | 54.37 | 55.36 | 54.29 | 54.98 | 54.65 | 1,534,400 |
| 12 July 2024 | 53.73 | 54.45 | 53.32 | 53.84 | 53.51 | 1,517,300 |
| 11 July 2024 | 52.82 | 53.69 | 52.43 | 53.44 | 53.11 | 1,969,400 |
| 10 July 2024 | 51.48 | 52.62 | 51.48 | 52.56 | 52.24 | 1,123,200 |
| 09 July 2024 | 51.08 | 51.82 | 50.88 | 51.50 | 51.19 | 1,455,400 |
| 08 July 2024 | 50.77 | 51.36 | 50.77 | 51.00 | 50.69 | 1,000,800 |
| 05 July 2024 | 51.00 | 51.16 | 50.62 | 50.68 | 50.37 | 1,109,400 |
| 03 July 2024 | 50.95 | 51.36 | 50.82 | 51.05 | 50.74 | 1,102,300 |
| 02 July 2024 | 49.90 | 50.94 | 49.74 | 50.73 | 50.42 | 1,325,900 |
| 01 July 2024 | 50.00 | 50.40 | 49.59 | 49.97 | 49.67 | 1,256,900 |
| 28 June 2024 | 49.27 | 50.49 | 49.27 | 49.76 | 49.46 | 4,115,300 |
| 27 June 2024 | 47.95 | 49.75 | 47.63 | 48.92 | 48.62 | 3,968,300 |
| 26 June 2024 | 45.78 | 46.13 | 45.38 | 46.01 | 45.73 | 1,823,200 |
| 25 June 2024 | 46.23 | 46.40 | 45.63 | 46.04 | 45.76 | 1,391,400 |
| 24 June 2024 | 45.94 | 46.64 | 45.90 | 46.34 | 46.06 | 1,494,300 |
| 21 June 2024 | 46.09 | 46.09 | 45.17 | 45.75 | 45.47 | 2,316,200 |
| 20 June 2024 | 46.61 | 46.84 | 45.72 | 45.89 | 45.61 | 1,718,300 |
| 18 June 2024 | 45.07 | 46.52 | 44.92 | 46.50 | 46.22 | 1,546,400 |
| 17 June 2024 | 43.91 | 45.09 | 43.83 | 44.96 | 44.69 | 918,400 |
| 14 June 2024 | 43.48 | 44.23 | 43.42 | 44.02 | 43.75 | 1,292,700 |
| 13 June 2024 | 43.44 | 44.09 | 43.17 | 43.91 | 43.64 | 693,900 |
| 12 June 2024 | 44.30 | 44.32 | 43.46 | 43.73 | 43.46 | 847,800 |
| 11 June 2024 | 43.83 | 43.83 | 43.19 | 43.24 | 42.98 | 892,200 |
| 10 June 2024 | 44.12 | 44.68 | 43.65 | 44.27 | 44.00 | 733,900 |
| 07 June 2024 | 45.02 | 45.18 | 44.52 | 44.53 | 44.26 | 1,185,800 |
| 06 June 2024 | 45.58 | 45.76 | 44.93 | 45.13 | 44.86 | 444,600 |
| 05 June 2024 | 45.50 | 45.87 | 45.22 | 45.61 | 45.33 | 653,800 |
| 04 June 2024 | 45.67 | 46.07 | 45.36 | 45.38 | 45.10 | 541,800 |
| 03 June 2024 | 46.80 | 47.00 | 45.81 | 46.13 | 45.85 | 624,400 |
| 31 May 2024 | 46.00 | 46.52 | 45.71 | 46.52 | 46.24 | 683,200 |
| 30 May 2024 | 45.63 | 45.90 | 45.50 | 45.79 | 45.51 | 832,300 |
| 29 May 2024 | 45.30 | 45.57 | 45.11 | 45.49 | 45.21 | 561,900 |
| 28 May 2024 | 46.46 | 46.76 | 45.73 | 45.89 | 45.61 | 733,900 |
| 24 May 2024 | 46.15 | 46.48 | 46.06 | 46.47 | 46.19 | 719,900 |
| 23 May 2024 | 46.81 | 46.93 | 45.80 | 45.88 | 45.60 | 585,800 |
| 22 May 2024 | 46.98 | 47.24 | 46.57 | 46.71 | 46.43 | 582,400 |
| 21 May 2024 | 46.86 | 47.34 | 46.77 | 47.21 | 46.92 | 480,500 |
| 20 May 2024 | 47.32 | 47.87 | 47.00 | 47.07 | 46.78 | 960,900 |
| 17 May 2024 | 47.19 | 47.37 | 46.59 | 47.32 | 47.03 | 916,100 |
| 17 May 2024 | 0.3 Dividend | |||||
| 16 May 2024 | 47.23 | 47.62 | 47.10 | 47.28 | 46.69 | 677,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.