Dark

JEF
Jefferies Financial Group Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:56 PM EDT

47.68USD+3.114%(+1.44)1,922,679

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

46.23USD-0.022%(-0.01)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

47.68USD0.000%(0.00)4,385

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	46.4800	47.7250	45.9700	47.6800	+3.114%	1,922,679	0.000%
2026-09-24	46.4500	46.9650	45.0900	46.2400	-1.575%	2,400,118	+3.114%
2026-09-23	46.9700	47.5200	46.5600	46.9800	-0.865%	1,468,598	+1.490%
2026-09-22	48.2800	48.2900	46.4400	47.3900	-0.961%	1,714,023	+0.612%
2026-09-21	48.6600	48.7700	47.6600	47.8500	-0.104%	2,296,156	-0.355%
2026-09-18	47.7800	47.9300	46.9600	47.9000	+0.063%	6,267,143	-0.459%
2026-09-17	48.3800	49.2500	47.3300	47.8700	+1.098%	3,709,179	-0.397%
2026-09-16	48.8800	49.6900	46.6300	47.3500	-3.031%	2,936,364	+0.697%
2026-09-15	49.8100	50.2800	48.0800	48.8300	-2.535%	3,483,244	-2.355%
2026-09-14	50.9900	51.7400	49.2500	50.1000	-3.580%	2,326,799	-4.830%
2026-09-11	54.3300	54.5300	51.7900	51.9600	-3.653%	2,143,575	-8.237%
2026-09-10	54.9700	55.0800	53.4550	53.9300	-2.389%	1,250,839	-11.589%
2026-09-09	55.8000	55.8500	54.2800	55.2500	-0.844%	1,379,142	-13.701%
2026-09-08	55.0800	55.9100	54.5750	55.7200	+0.887%	1,700,994	-14.429%
2026-09-04	54.5600	56.1356	54.1250	55.2300	+1.788%	1,767,718	-13.670%
2026-09-03	53.5400	54.7200	53.1700	54.2600	+2.571%	1,151,148	-12.127%
2026-09-02	52.0100	53.2900	51.8100	52.9000	+1.770%	1,256,806	-9.868%
2026-09-01	51.9300	53.2400	51.3000	51.9800	-1.254%	1,276,973	-8.272%
2026-08-31	52.9100	53.0300	51.9950	52.6400	-0.848%	1,444,574	-9.422%
2026-08-28	53.0000	53.7100	52.8100	53.0900	+0.473%	1,015,428	-10.190%
2026-08-27	53.2600	53.5900	52.7000	52.8400	-0.546%	1,433,584	-9.765%
2026-08-26	52.4900	53.5500	51.5700	53.1300	+1.296%	1,829,968	-10.258%
2026-08-25	51.9100	52.7100	51.0300	52.4500	+1.040%	1,534,981	-9.094%
2026-08-24	52.4900	52.9100	51.6100	51.9100	-0.803%	1,234,150	-8.149%
2026-08-21	52.4500	52.7500	51.9700	52.3300	+1.062%	1,177,173	-8.886%
2026-08-20	53.3300	53.6200	51.6100	51.7800	-3.305%	2,351,186	-7.918%
2026-08-19	54.0200	54.6250	53.1700	53.5500	-0.539%	2,763,519	-10.962%
2026-08-18	53.9100	54.0750	52.3700	53.8400	-1.320%	1,927,176	-11.441%
2026-08-17	55.0100	55.4019	54.1100	54.5600	-1.052%	2,297,836	-12.610%
2026-08-14	55.6600	55.6900	54.8300	55.1400	-1.289%	1,802,437	-13.529%
2026-08-13	55.2800	56.1300	54.5000	55.8600	+1.897%	2,133,237	-14.644%
2026-08-12	55.8100	55.8100	54.5363	54.8200	-0.327%	1,382,557	-13.024%
2026-08-11	55.6400	56.4200	54.8000	55.0000	-0.560%	1,814,661	-13.309%
2026-08-10	56.0900	56.5000	55.0750	55.3100	-2.314%	2,500,192	-13.795%
2026-08-07	56.4100	56.8950	56.0100	56.6200	+0.533%	1,153,931	-15.789%
2026-08-06	56.5000	57.1700	55.9900	56.3200	+0.231%	1,479,484	-15.341%
2026-08-05	56.0000	57.1800	56.0000	56.1900	+0.862%	1,861,864	-15.145%
2026-08-04	55.9600	56.8350	53.0600	55.7100	+0.036%	3,305,073	-14.414%
2026-08-03	54.7600	55.9400	54.6000	55.6900	+1.996%	1,665,777	-14.383%
2026-07-31	52.6500	55.5150	51.4500	54.6000	-0.889%	2,670,796	-12.674%
2026-07-30	55.7400	56.1300	54.0200	55.0900	-0.018%	1,797,707	-13.451%
2026-07-29	56.4500	56.9400	54.4500	55.1000	-3.722%	2,840,117	-13.466%
2026-07-28	55.9600	57.8400	54.8409	57.2300	+1.760%	1,815,764	-16.687%
2026-07-27	56.9000	57.7500	55.1850	56.2400	+0.680%	1,642,576	-15.220%
2026-07-24	55.7700	56.1450	55.0400	55.8600	+0.504%	1,768,766	-14.644%
2026-07-23	54.9800	55.9200	54.6850	55.5800	-0.679%	1,784,342	-14.214%
2026-07-22	56.2000	57.1400	55.4800	55.9600	-1.375%	1,639,849	-14.796%
2026-07-21	55.9200	56.7900	55.4701	56.7400	+2.827%	1,822,283	-15.968%
2026-07-20	55.6100	55.7000	54.6100	55.1800	+0.565%	1,740,993	-13.592%
2026-07-17	54.3800	55.4500	53.0100	54.8700	-1.667%	1,723,715	-13.104%
2026-07-16	56.6700	56.8200	55.2150	55.8000	-2.328%	2,490,928	-14.552%
2026-07-15	54.5100	57.2100	54.2950	57.1300	+5.875%	1,706,026	-16.541%
2026-07-14	53.2200	54.5200	52.9700	53.9600	+2.605%	1,484,143	-11.638%
2026-07-13	52.0800	52.7000	51.3700	52.5900	+0.960%	1,444,159	-9.336%
2026-07-10	53.1300	53.4700	51.9900	52.0900	-0.705%	1,207,483	-8.466%
2026-07-09	51.8700	53.3800	51.6500	52.4600	+2.661%	1,106,963	-9.112%
2026-07-08	52.1100	52.3450	50.3050	51.1000	-3.238%	1,606,491	-6.693%
2026-07-07	54.9200	54.9400	52.2400	52.8100	-3.702%	1,894,506	-9.714%
2026-07-06	53.1200	54.8400	53.0950	54.8400	+4.219%	1,479,479	-13.056%
2026-07-02	51.8900	53.8100	51.8100	52.6200	+2.573%	2,304,717	-9.388%
2026-07-01	50.0100	51.8600	50.0100	51.3000	+2.641%	2,059,036	-7.057%
2026-06-30	48.9800	50.6350	48.5750	49.9800	+2.460%	2,947,435	-4.602%
2026-06-29	49.4000	49.4000	46.6050	48.7800	-0.652%	3,863,048	-2.255%
2026-06-26	51.6100	51.9900	48.4700	49.1000	-6.725%	5,287,145	-2.892%
2026-06-25	55.7700	55.9500	51.4800	52.6400	-9.147%	7,269,977	-9.422%
2026-06-24	60.2300	60.7000	56.9200	57.9400	-4.263%	4,047,902	-17.708%
2026-06-23	61.4700	62.0000	60.3300	60.5200	-3.646%	5,594,087	-21.216%
2026-06-22	62.6500	63.4700	62.5350	62.8100	+1.143%	2,197,692	-24.089%
2026-06-18	61.6900	62.9270	61.5000	62.1000	+0.356%	3,011,335	-23.221%
2026-06-17	62.3700	63.9800	61.8200	61.8800	-0.226%	2,269,065	-22.948%
2026-06-16	62.6000	63.3900	61.9000	62.0200	+0.113%	1,644,790	-23.122%
2026-06-15	62.8000	63.4500	61.7700	61.9500	+0.470%	1,654,535	-23.035%
2026-06-12	61.4400	62.5700	60.7700	61.6600	+3.352%	1,740,906	-22.673%
2026-06-11	58.1300	59.8350	57.9201	59.6600	+3.040%	1,724,350	-20.080%
2026-06-10	58.9100	59.9400	57.6700	57.9000	-1.914%	1,499,862	-17.651%
2026-06-09	58.7100	59.8800	57.4400	59.0300	+1.952%	1,934,608	-19.228%
2026-06-08	56.5000	58.8450	56.5000	57.9000	+3.968%	1,911,573	-17.651%
2026-06-05	54.8800	57.0500	54.7800	55.6900	+0.815%	1,989,100	-14.383%
2026-06-04	53.4200	55.3200	53.4200	55.2400	+4.562%	1,231,311	-13.686%
2026-06-03	53.4900	53.9000	52.6300	52.8300	-2.600%	2,104,745	-9.748%
2026-06-02	52.9700	54.4150	52.8000	54.2400	+1.974%	961,803	-12.094%
2026-06-01	52.0700	53.5300	51.8795	53.1900	+0.892%	1,212,244	-10.359%
2026-05-29	52.3700	53.6700	52.2000	52.7200	+0.476%	1,653,907	-9.560%
2026-05-28	51.7900	52.8700	51.3100	52.4700	+0.614%	1,223,029	-9.129%
2026-05-27	51.9700	52.6200	51.7250	52.1500	+0.385%	1,302,074	-8.571%
2026-05-26	52.2700	52.8800	51.5150	51.9500	-0.058%	1,037,905	-8.219%
2026-05-22	52.6500	52.9600	51.8900	51.9800	-0.896%	2,271,889	-8.272%
2026-05-21	51.5400	52.7100	50.8900	52.4500	+1.647%	1,752,350	-9.094%
2026-05-20	51.5000	52.3000	50.8100	51.6000	+1.058%	2,055,746	-7.597%
2026-05-19	52.0700	52.2400	50.9200	51.0600	-1.524%	2,103,976	-6.620%
2026-05-18	51.8600	53.3300	51.7700	51.8500	-0.728%	2,255,021	-8.042%
2026-05-15	52.3200	52.9000	51.6200	52.2300	-1.360%	1,975,127	-8.711%
2026-05-14	53.9200	54.1100	52.9500	52.9500	-0.694%	2,153,069	-9.953%
2026-05-13	52.0400	53.3200	51.2800	53.3200	+1.562%	2,250,957	-10.578%
2026-05-12	52.2200	52.5700	51.0900	52.5000	+0.134%	2,125,735	-9.181%
2026-05-11	52.7200	53.1900	52.2750	52.4300	-1.038%	1,979,390	-9.060%
2026-05-08	51.8500	52.9900	51.5350	52.9800	+2.954%	2,014,448	-10.004%
2026-05-07	51.7200	52.2399	50.8500	51.4600	-0.560%	2,896,149	-7.346%
2026-05-06	51.0700	52.2400	50.8800	51.7500	+3.376%	2,500,264	-7.865%
2026-05-05	48.8500	50.4950	48.8500	50.0600	+3.068%	2,000,879	-4.754%
2026-05-04	50.0900	50.2500	48.3700	48.5700	-1.461%	3,026,320	-1.832%
2026-05-01	48.2600	49.9400	48.0750	49.2900	+2.219%	2,797,289	-3.266%
2026-04-30	47.1700	48.5009	47.0500	48.2200	+1.601%	1,900,828	-1.120%
2026-04-29	47.8800	48.6350	46.7500	47.4600	-1.413%	2,479,099	+0.464%
2026-04-28	48.0900	48.6600	47.9650	48.1400	+0.564%	1,887,369	-0.956%
2026-04-27	47.2900	48.8550	47.2800	47.8700	+0.864%	2,597,727	-0.397%
2026-04-24	45.8800	48.7000	45.6700	47.4600	+3.874%	3,103,422	+0.464%
2026-04-23	46.6600	46.9350	44.9600	45.6900	-2.808%	1,703,596	+4.355%
2026-04-22	47.9400	48.0100	46.7500	47.0100	-1.281%	1,354,492	+1.425%
2026-04-21	47.5000	48.6900	47.4100	47.6200	+0.105%	1,149,060	+0.126%
2026-04-20	47.7100	48.2900	47.2400	47.5700	-1.081%	1,793,773	+0.231%
2026-04-17	47.8600	49.5200	47.3350	48.0900	+3.286%	2,994,143	-0.853%
2026-04-16	46.7800	46.7800	46.0200	46.5600	-0.598%	1,561,136	+2.405%
2026-04-15	47.5800	47.9900	46.7000	46.8400	-0.467%	1,799,902	+1.793%
2026-04-14	46.9200	47.3600	46.6550	47.0600	+1.839%	1,926,342	+1.317%
2026-04-13	45.0300	46.4500	44.8000	46.2100	+0.983%	2,586,107	+3.181%
2026-04-10	45.1600	45.9500	44.8750	45.7600	+1.441%	2,251,854	+4.196%
2026-04-09	43.2700	45.2700	43.0500	45.1100	+3.156%	2,163,896	+5.697%
2026-04-08	44.2900	45.1500	43.2800	43.7300	+3.995%	2,747,376	+9.033%
2026-04-07	41.5800	42.4000	41.2050	42.0500	+0.143%	1,531,261	+13.389%
2026-04-06	41.6200	42.1500	41.3900	41.9900	+0.768%	1,678,951	+13.551%
2026-04-02	40.3100	42.3900	40.0000	41.6700	+0.750%	1,708,100	+14.423%
2026-04-01	41.9500	42.4100	41.2500	41.3600	+0.218%	2,405,540	+15.280%
2026-03-31	40.7000	41.7500	39.7550	41.2700	+4.112%	2,405,801	+15.532%
2026-03-30	40.0700	40.8300	39.2800	39.6400	-0.527%	2,394,176	+20.283%
2026-03-27	39.7000	40.6000	39.3250	39.8500	-1.068%	2,948,700	+19.649%
2026-03-26	39.6400	40.5500	39.2300	40.2800	+1.615%	4,295,780	+18.371%
2026-03-25	41.4300	41.7700	39.5900	39.6400	-2.244%	4,542,631	+20.283%
2026-03-24	41.3400	41.7500	39.8400	40.5500	+2.528%	6,331,356	+17.583%
2026-03-23	39.4500	40.5900	39.0000	39.5500	+3.724%	2,924,617	+20.556%
2026-03-20	37.9900	38.7300	37.6600	38.1300	-0.209%	3,319,367	+25.046%
2026-03-19	37.2000	38.5900	37.0000	38.2100	+0.579%	2,868,702	+24.784%
2026-03-18	37.7000	38.9000	37.5100	37.9900	-0.236%	2,605,286	+25.507%
2026-03-17	37.5800	38.8600	37.2500	38.0800	+3.535%	2,697,337	+25.210%
2026-03-16	37.1000	38.0800	36.7000	36.7800	+1.155%	3,268,258	+29.636%
2026-03-13	36.5600	37.2000	36.2100	36.3600	+0.944%	3,167,940	+31.133%
2026-03-12	37.2500	37.8600	35.5300	36.0200	-6.949%	5,043,369	+32.371%
2026-03-11	38.3600	38.8700	37.0775	38.7100	+0.129%	4,667,141	+23.172%
2026-03-10	38.3900	39.3700	37.7000	38.6600	+1.310%	6,052,257	+23.332%
2026-03-09	36.8000	38.6000	35.7200	38.1600	-0.340%	9,240,542	+24.948%
2026-03-06	41.3800	41.7000	38.1700	38.2900	-13.528%	7,454,119	+24.523%
2026-03-05	44.1900	44.5200	43.4000	44.2800	-0.695%	2,455,399	+7.678%
2026-03-04	44.8000	45.1300	44.1200	44.5900	-0.179%	2,309,569	+6.930%
2026-03-03	43.6100	45.4400	42.8900	44.6700	-1.975%	2,276,322	+6.738%
2026-03-02	43.4600	45.9750	43.4500	45.5700	+2.635%	3,054,104	+4.630%
2026-02-27	47.2100	47.5650	43.1700	44.4000	-9.314%	4,884,755	+7.387%
2026-02-26	51.2100	52.0400	45.7418	48.9600	-3.413%	6,520,551	-2.614%
2026-02-25	51.0300	51.0500	49.6700	50.6900	+0.795%	2,315,438	-5.938%
2026-02-24	50.3800	51.5350	50.0800	50.2900	-0.079%	1,925,011	-5.190%
2026-02-23	52.7900	53.4999	49.6400	50.3300	-5.767%	2,370,082	-5.265%
2026-02-20	52.7600	53.4300	51.7200	53.4100	+0.489%	1,969,188	-10.728%
2026-02-19	53.4900	53.8800	52.1300	53.1500	-1.337%	2,823,231	-10.292%
2026-02-18	52.3400	54.9100	52.1000	53.8700	+3.636%	6,619,037	-11.491%
2026-02-17	53.5000	53.9300	51.5600	51.9800	-3.239%	7,453,881	-8.272%
2026-02-13	54.3200	54.9395	53.4200	53.7200	-0.666%	3,699,669	-11.243%
2026-02-12	58.1100	58.5000	52.9700	54.0800	-6.241%	5,824,593	-11.834%
2026-02-11	60.3800	61.0000	57.4250	57.6800	-4.011%	2,168,584	-17.337%
2026-02-10	59.9500	61.4200	58.8200	60.0900	+0.133%	1,480,352	-20.652%
2026-02-09	58.8300	60.9100	58.8300	60.0100	+1.815%	1,367,990	-20.547%
2026-02-06	57.9500	59.6900	57.8650	58.9400	+4.300%	3,084,266	-19.104%
2026-02-05	57.6100	58.0850	56.0000	56.5100	-4.009%	2,173,026	-15.626%
2026-02-04	57.9200	59.1200	57.3400	58.8700	+1.640%	2,445,922	-19.008%
2026-02-03	60.3900	60.9400	56.9200	57.9200	-4.058%	3,379,985	-17.680%
2026-02-02	60.4200	61.8400	59.9800	60.3700	-1.324%	2,895,318	-21.020%
2026-01-30	60.8300	62.1000	60.0600	61.1800	-0.033%	1,517,517	-22.066%
2026-01-29	62.5000	62.9800	60.1500	61.2000	-1.051%	1,649,687	-22.092%
2026-01-28	62.2900	62.7500	61.2200	61.8500	-0.611%	1,655,217	-22.910%
2026-01-27	63.0000	63.5000	62.1250	62.2300	-1.175%	918,978	-23.381%
2026-01-26	62.4300	63.8500	62.3000	62.9700	+1.059%	1,162,149	-24.281%
2026-01-23	63.0100	63.4800	61.3300	62.3100	-1.642%	1,959,621	-23.479%
2026-01-22	62.9500	63.5900	62.1200	63.3500	+2.260%	1,810,477	-24.736%
2026-01-21	61.6000	63.3900	61.6000	61.9500	+1.408%	1,700,282	-23.035%
2026-01-20	61.6100	62.9300	60.7900	61.0900	-3.719%	1,258,069	-21.951%
2026-01-16	64.2200	64.7000	63.2100	63.4500	-1.245%	1,052,835	-24.854%
2026-01-15	62.4900	64.3600	62.4900	64.2500	+2.816%	1,515,280	-25.790%
2026-01-14	61.7300	62.8400	60.8200	62.4900	+0.596%	1,356,550	-23.700%
2026-01-13	62.6900	63.5900	61.8700	62.1200	-0.972%	1,848,609	-23.245%
2026-01-12	60.9300	63.1300	60.6000	62.7300	+0.771%	2,688,638	-23.992%
2026-01-09	61.1000	62.7600	60.8000	62.2500	+1.966%	2,851,205	-23.406%
2026-01-08	59.5400	62.4300	59.3900	61.0500	-5.598%	4,223,930	-21.900%
2026-01-07	66.0300	66.4600	64.2800	64.6700	-2.400%	3,495,052	-26.272%
2026-01-06	64.4700	66.3250	64.1600	66.2600	+2.745%	2,741,046	-28.041%
2026-01-05	63.4200	66.5950	63.1100	64.4900	+1.623%	2,955,423	-26.066%
2026-01-02	62.1800	63.8550	61.8400	63.4600	+2.404%	1,433,735	-24.866%
2025-12-31	62.7000	62.7600	61.8300	61.9700	-1.212%	1,370,568	-23.060%
2025-12-30	62.6700	63.0650	61.9800	62.7300	+0.064%	777,069	-23.992%
2025-12-29	63.8200	64.0900	62.6000	62.6900	-1.909%	1,201,811	-23.943%
2025-12-26	63.9400	64.1100	63.5200	63.9100	+0.094%	582,224	-25.395%
2025-12-24	63.4100	64.1100	63.0900	63.8500	+0.599%	425,603	-25.325%
2025-12-23	63.4000	64.5400	63.2900	63.4700	+0.269%	1,268,620	-24.878%
2025-12-22	62.0000	63.3500	61.5000	63.3000	+2.179%	1,081,485	-24.676%
2025-12-19	61.7700	62.5900	61.5800	61.9500	+0.081%	2,548,818	-23.035%
2025-12-18	61.9000	62.5300	61.3500	61.9000	+1.409%	1,336,029	-22.973%
2025-12-17	61.4400	62.6000	60.3400	61.0400	-0.359%	979,108	-21.887%
2025-12-16	61.5500	61.8500	60.4700	61.2600	-0.471%	1,621,511	-22.168%
2025-12-15	62.5100	63.0000	61.1101	61.5500	-0.726%	1,452,780	-22.535%
2025-12-12	63.6600	63.8300	61.3500	62.0000	-1.961%	2,456,890	-23.097%
2025-12-11	62.6800	63.9200	62.1700	63.2400	+2.280%	2,375,824	-24.605%
2025-12-10	59.5000	62.4150	59.5000	61.8300	+3.776%	2,273,222	-22.885%
2025-12-09	59.0000	61.0900	58.9925	59.5800	+0.915%	1,857,956	-19.973%
2025-12-08	61.2400	61.5000	58.6300	59.0400	-0.135%	2,106,707	-19.241%
2025-12-05	58.7300	60.0900	58.4100	59.1200	+0.510%	1,475,783	-19.350%
2025-12-04	58.7300	60.0600	58.3650	58.8200	+0.702%	1,204,685	-18.939%
2025-12-03	56.9100	58.5000	56.7050	58.4100	+2.853%	1,012,560	-18.370%
2025-12-02	57.4900	57.4900	55.9800	56.7900	-0.228%	1,281,683	-16.042%
2025-12-01	56.9500	57.4899	55.9900	56.9200	-1.112%	1,937,561	-16.233%
2025-11-28	57.1500	57.6100	56.4000	57.5600	+0.577%	1,049,280	-17.165%
2025-11-26	57.0100	58.2500	56.9050	57.2300	+0.668%	1,363,971	-16.687%
2025-11-25	55.6200	57.3000	55.2950	56.8500	+2.729%	1,375,693	-16.130%
2025-11-24	54.7900	55.5150	54.6100	55.3400	+1.281%	1,361,287	-13.842%
2025-11-21	53.8400	55.1400	53.0900	54.6400	+1.864%	1,633,441	-12.738%
2025-11-20	56.1500	59.0800	53.4700	53.6400	-2.045%	2,304,920	-11.111%
2025-11-19	53.4600	55.0700	53.2700	54.7600	+2.874%	1,533,521	-12.929%
2025-11-18	52.0900	54.2700	51.5100	53.2300	+1.410%	2,324,012	-10.426%
2025-11-17	54.8400	55.0900	51.9200	52.4900	-5.406%	2,313,655	-9.164%
2025-11-14	54.9900	55.7100	54.1650	55.4900	-0.716%	1,867,519	-14.075%
2025-11-13	58.7100	58.8400	55.5700	55.8900	-5.925%	2,449,700	-14.690%
2025-11-12	56.5500	59.4200	56.1650	59.4100	+5.543%	3,080,219	-19.744%
2025-11-11	55.8100	56.4700	55.7100	56.2900	+0.860%	1,615,478	-15.296%
2025-11-10	55.1700	56.1500	54.8400	55.8100	+2.385%	1,835,225	-14.567%
2025-11-07	52.6300	54.5400	52.0900	54.5100	+2.213%	1,433,643	-12.530%
2025-11-06	53.9800	54.8200	52.4300	53.3300	-1.113%	1,619,997	-10.594%
2025-11-05	53.0300	54.1600	52.1600	53.9300	+1.755%	1,534,189	-11.589%
2025-11-04	52.0100	53.8600	51.8500	53.0000	+0.170%	1,682,405	-10.038%
2025-11-03	52.5600	53.2900	51.8400	52.9100	+0.151%	2,991,089	-9.885%
2025-10-31	52.7400	52.9400	51.8700	52.8300	-0.377%	1,807,222	-9.748%
2025-10-30	52.6600	53.7800	52.1300	53.0300	+0.227%	1,590,522	-10.089%
2025-10-29	54.8700	55.2650	52.5000	52.9100	-4.667%	2,913,530	-9.885%
2025-10-28	56.6000	56.8850	55.3850	55.5000	-1.891%	1,259,557	-14.090%
2025-10-27	57.0900	57.5000	56.4700	56.5700	-0.405%	1,548,524	-15.715%
2025-10-24	55.9700	57.5700	55.6450	56.8000	+3.461%	1,797,522	-16.056%
2025-10-23	55.4800	55.6576	54.5400	54.9000	-0.254%	1,704,424	-13.151%
2025-10-22	55.3500	55.6050	54.5000	55.0400	-0.054%	2,304,405	-13.372%
2025-10-21	53.5000	55.7800	53.2500	55.0700	+1.906%	5,086,001	-13.419%
2025-10-20	52.1900	54.8200	52.1000	54.0400	+4.526%	4,146,806	-11.769%
2025-10-17	51.5050	52.3220	50.5600	51.7000	+5.943%	7,232,741	-7.776%
2025-10-16	54.4700	54.5250	48.5100	48.8000	-10.623%	7,667,287	-2.295%
2025-10-15	54.6200	55.3300	53.8700	54.6000	+1.449%	3,548,797	-12.674%
2025-10-14	52.8600	54.4400	52.4200	53.8200	+0.168%	3,306,790	-11.408%
2025-10-13	53.0100	54.2250	52.1900	53.7300	+5.581%	6,610,185	-11.260%
2025-10-10	53.2700	53.3600	50.8000	50.8900	-3.999%	5,134,347	-6.308%
2025-10-09	54.6800	55.6000	52.5400	53.0100	-2.627%	5,833,023	-10.055%
2025-10-08	57.3500	58.6350	54.3000	54.4400	-7.885%	7,907,653	-12.417%
2025-10-07	61.5600	61.9475	59.0800	59.1000	-3.400%	2,439,367	-19.323%
2025-10-06	62.5750	63.0700	60.7600	61.1800	-2.002%	2,098,297	-22.066%
2025-10-03	62.8800	63.9500	62.1900	62.4300	-1.015%	2,268,146	-23.626%
2025-10-02	63.4800	64.1550	62.1800	63.0700	-0.662%	1,794,881	-24.401%
2025-10-01	64.8400	65.3200	62.8300	63.4900	-2.950%	2,786,253	-24.902%
2025-09-30	68.2600	69.9300	64.0000	65.4200	-1.860%	4,335,954	-27.117%
2025-09-29	67.2500	67.9000	66.2800	66.6600	-0.075%	2,812,280	-28.473%
2025-09-26	66.2500	67.1500	65.6100	66.7100	+1.183%	2,301,760	-28.526%
2025-09-25	65.7400	66.5600	64.3400	65.9300	-1.169%	2,023,357	-27.681%
2025-09-24	68.5100	68.9250	66.1616	66.7100	-2.099%	1,655,893	-28.526%
2025-09-23	69.5400	71.0400	68.0500	68.1400	-2.182%	1,717,131	-30.026%
2025-09-22	69.0000	69.8400	68.6500	69.6600	+0.245%	1,365,072	-31.553%
2025-09-19	70.8200	71.0100	68.9400	69.4900	-1.236%	4,388,308	-31.386%
2025-09-18	68.8100	70.6250	68.2400	70.3600	+5.757%	3,275,586	-32.234%
2025-09-17	66.4700	67.8800	65.4400	66.5300	+0.196%	2,297,743	-28.333%
2025-09-16	67.3600	67.5000	65.9800	66.4000	-0.762%	1,602,742	-28.193%
2025-09-15	67.0300	67.4451	66.4600	66.9100	+0.390%	1,029,008	-28.740%
2025-09-12	67.3600	67.6800	66.5000	66.6500	-0.789%	890,745	-28.462%
2025-09-11	65.7600	67.2000	65.7000	67.1800	+2.440%	1,115,233	-29.026%
2025-09-10	64.4800	65.6500	64.3400	65.5800	+2.007%	1,072,510	-27.295%
2025-09-09	64.0200	65.1000	63.6650	64.2900	+0.109%	1,203,352	-25.836%
2025-09-08	63.8900	64.5350	63.4600	64.2200	+1.134%	1,121,717	-25.755%
2025-09-05	65.4000	65.5422	62.6800	63.5000	-2.263%	1,504,613	-24.913%
2025-09-04	64.0000	65.3000	63.8100	64.9700	+1.802%	1,307,171	-26.612%
2025-09-03	64.6800	65.0600	62.6050	63.8200	-0.468%	1,710,311	-25.290%
2025-09-02	63.7200	64.2500	62.6200	64.1200	-1.126%	1,207,351	-25.639%
2025-08-29	65.4500	65.6600	64.5612	64.8500	-0.977%	1,450,773	-26.476%
2025-08-28	64.9800	65.5150	64.5050	65.4900	+1.127%	1,270,669	-27.195%
2025-08-27	63.6500	65.1050	63.6500	64.7600	+1.077%	1,832,323	-26.374%
2025-08-26	62.4550	64.3100	62.4550	64.0700	+3.106%	1,451,651	-25.581%
2025-08-25	62.2700	62.7300	62.0100	62.1400	-0.640%	797,407	-23.270%
2025-08-22	59.5000	62.6500	59.2580	62.5400	+5.731%	1,096,660	-23.761%
2025-08-21	58.9200	59.8100	58.6800	59.1500	-0.371%	984,475	-19.391%
2025-08-20	59.6800	59.6900	58.0000	59.3700	-0.669%	2,394,299	-19.690%
2025-08-19	59.9800	60.2500	59.1110	59.7700	-0.433%	1,267,751	-20.228%
2025-08-18	59.7000	60.1700	59.3650	60.0300	-0.349%	1,138,575	-20.573%
2025-08-15	61.9300	62.0000	60.0900	60.2400	-2.366%	1,297,786	-20.850%
2025-08-14	62.5400	63.0000	61.2501	61.7000	-2.048%	1,707,444	-22.723%
2025-08-13	61.6200	63.2790	61.5100	62.9900	+2.874%	2,621,331	-24.305%
2025-08-12	59.3400	61.4300	59.3200	61.2300	+3.974%	1,249,277	-22.130%
2025-08-11	58.4200	59.0600	57.9400	58.8900	+0.701%	2,401,173	-19.035%
2025-08-08	57.8800	59.0200	57.5000	58.4800	+1.545%	1,167,000	-18.468%
2025-08-07	58.5200	58.7900	57.3200	57.5900	-0.329%	2,021,193	-17.208%
2025-08-06	58.0000	58.4100	57.5400	57.7800	+0.156%	1,045,555	-17.480%
2025-08-05	56.9700	57.9800	56.0900	57.6900	+1.980%	1,162,384	-17.351%
2025-08-04	56.4200	56.8700	55.9500	56.5700	+1.180%	1,026,163	-15.715%
2025-08-01	55.9900	56.6750	54.4700	55.9100	-3.035%	1,164,111	-14.720%
2025-07-31	58.2100	58.3400	56.9200	57.6600	-1.587%	1,585,697	-17.308%
2025-07-30	58.9000	59.7300	58.1950	58.5900	+0.394%	1,744,084	-18.621%
2025-07-29	57.9100	58.4200	57.2600	58.3600	+1.460%	1,432,000	-18.300%
2025-07-28	57.8300	57.8700	57.1650	57.5200	-0.243%	886,595	-17.107%
2025-07-25	57.3300	57.8597	56.7150	57.6600	+1.105%	886,809	-17.308%
2025-07-24	57.0500	57.5050	56.8400	57.0300	-0.018%	1,034,950	-16.395%
2025-07-23	56.7100	57.2100	56.4854	57.0400	+1.549%	1,075,880	-16.410%
2025-07-22	55.6700	56.4900	54.8900	56.1700	+0.790%	1,093,653	-15.115%
2025-07-21	56.3800	56.7200	55.5900	55.7300	-0.907%	1,307,524	-14.445%
2025-07-18	56.6000	56.7399	55.8400	56.2400	-0.142%	777,234	-15.220%
2025-07-17	54.6600	56.5750	54.5200	56.3200	+2.437%	1,510,023	-15.341%
2025-07-16	55.0900	55.1800	53.9600	54.9800	+0.310%	1,328,764	-13.278%
2025-07-15	56.0500	56.2700	54.8000	54.8100	-1.862%	1,797,392	-13.009%
2025-07-14	54.7600	55.9000	54.2400	55.8500	+2.121%	3,840,757	-14.628%
2025-07-11	55.0100	55.2500	54.5600	54.6900	-1.796%	1,333,475	-12.818%
2025-07-10	54.8600	55.9700	54.6300	55.6900	+1.810%	1,632,551	-14.383%
2025-07-09	55.2300	55.2300	54.1950	54.7000	+0.055%	1,997,132	-12.834%
2025-07-08	55.8800	56.0000	54.6500	54.6700	-1.690%	1,413,244	-12.786%
2025-07-07	56.6500	57.1850	55.1000	55.6100	-2.336%	1,231,748	-14.260%
2025-07-03	57.0700	57.3500	56.5000	56.9400	+0.565%	766,664	-16.263%
2025-07-02	55.7500	56.6300	55.4000	56.6200	+1.908%	1,480,466	-15.789%
2025-07-01	54.4000	56.7300	54.3500	55.5600	+1.591%	1,474,365	-14.183%
2025-06-30	56.2700	56.3850	54.5100	54.6900	-1.901%	1,772,779	-12.818%
2025-06-27	56.0800	56.5500	55.2100	55.7500	-0.606%	3,682,654	-14.475%
2025-06-26	53.5000	56.5600	52.7100	56.0900	+0.304%	4,393,396	-14.994%
2025-06-25	55.8900	56.2100	55.0000	55.9200	+1.048%	2,795,381	-14.735%
2025-06-24	55.3000	56.3400	55.1500	55.3400	+2.653%	2,383,132	-13.842%
2025-06-23	52.6700	53.9800	51.9800	53.9100	+1.986%	2,054,691	-11.556%
2025-06-20	53.6000	53.7900	52.8600	52.8600	-0.676%	1,968,272	-9.799%
2025-06-18	52.5200	53.9450	52.5200	53.2200	+1.006%	1,594,639	-10.410%
2025-06-17	53.2100	53.8600	52.5900	52.6900	-2.245%	1,130,963	-9.508%
2025-06-16	52.8400	54.3200	52.6795	53.9000	+3.257%	1,478,423	-11.540%
2025-06-13	52.0000	52.6300	51.7500	52.2000	-2.594%	1,296,021	-8.659%
2025-06-12	52.8500	53.7600	52.3057	53.5900	+0.187%	2,418,203	-11.028%
2025-06-11	52.9400	53.8700	52.7600	53.4900	+1.499%	2,306,788	-10.862%
2025-06-10	53.2400	54.0300	52.4000	52.7000	-1.348%	2,452,031	-9.526%
2025-06-09	52.7900	53.7100	52.5706	53.4200	+1.927%	2,807,267	-10.745%
2025-06-06	52.0500	53.1050	51.5600	52.4100	+2.724%	2,434,555	-9.025%
2025-06-05	49.0800	51.2900	48.8400	51.0200	+3.953%	2,875,178	-6.546%
2025-06-04	49.3400	49.5800	48.8050	49.0800	-0.365%	1,186,058	-2.852%
2025-06-03	48.3500	49.6300	47.9200	49.2600	+1.882%	1,625,342	-3.207%
2025-06-02	48.3400	48.5600	47.4050	48.3500	-0.514%	1,714,884	-1.386%
2025-05-30	49.1400	49.2350	48.1300	48.6000	-1.639%	1,513,560	-1.893%
2025-05-29	49.7300	49.7300	48.6575	49.4100	+0.631%	1,252,411	-3.501%
2025-05-28	49.9400	50.0900	48.9900	49.1000	-1.326%	777,362	-2.892%
2025-05-27	49.2400	49.7650	48.5001	49.7600	+2.767%	1,698,098	-4.180%
2025-05-23	47.2800	48.8100	47.2800	48.4200	-0.961%	1,918,657	-1.528%
2025-05-22	48.2400	49.0900	47.9295	48.8900	+1.180%	892,464	-2.475%
2025-05-21	50.0800	50.3400	48.2600	48.3200	-4.657%	1,489,181	-1.325%
2025-05-20	50.7700	51.1971	50.3200	50.6800	-1.228%	1,262,522	-5.919%
2025-05-19	51.0100	51.9400	50.7600	51.3100	-2.638%	2,022,703	-7.075%
2025-05-16	53.4200	53.4650	52.6900	52.7000	-1.329%	1,500,175	-9.526%
2025-05-15	53.7200	54.1370	53.3200	53.4100	-1.530%	1,258,726	-10.728%
2025-05-14	54.3100	55.0900	53.7800	54.2400	-0.239%	1,143,703	-12.094%
2025-05-13	54.4200	54.8150	54.0400	54.3700	+0.592%	1,155,863	-12.305%
2025-05-12	53.8100	54.9700	53.3700	54.0500	+7.413%	2,199,271	-11.785%
2025-05-09	50.6800	51.0600	50.0700	50.3200	-0.079%	730,511	-5.246%
2025-05-08	49.6500	51.0400	49.2000	50.3600	+3.345%	1,176,480	-5.322%
2025-05-07	48.6100	49.1200	48.1400	48.7300	+1.121%	848,392	-2.155%
2025-05-06	47.7600	48.7600	47.4810	48.1900	-1.149%	1,215,795	-1.058%
2025-05-05	48.4700	49.7900	48.3100	48.7500	-1.055%	1,117,950	-2.195%
2025-05-02	48.3400	49.6300	47.9300	49.2700	+4.474%	1,256,948	-3.227%
2025-05-01	47.1900	48.0100	46.6400	47.1600	+0.920%	840,057	+1.103%
2025-04-30	46.0100	46.7700	45.0700	46.7300	-0.764%	1,508,214	+2.033%
2025-04-29	46.7100	47.2700	45.8900	47.0900	+0.298%	1,046,358	+1.253%
2025-04-28	46.8000	47.4900	46.4000	46.9500	+0.321%	1,267,025	+1.555%
2025-04-25	46.6100	47.2900	46.1000	46.8000	+0.171%	1,540,723	+1.880%
2025-04-24	44.9800	46.9700	44.5700	46.7200	+3.294%	1,627,651	+2.055%
2025-04-23	45.9600	47.6200	45.0800	45.2300	+4.217%	1,579,937	+5.417%
2025-04-22	42.6200	43.6000	42.2850	43.4000	+4.377%	919,899	+9.862%
2025-04-21	42.1900	42.3800	40.5800	41.5800	-2.941%	1,282,139	+14.671%
2025-04-17	42.9300	43.7300	42.6000	42.8400	+0.563%	1,346,096	+11.298%
2025-04-16	43.2200	44.1300	42.1000	42.6000	-3.533%	1,181,666	+11.925%
2025-04-15	43.9000	45.2900	43.8950	44.1600	+0.891%	1,170,531	+7.971%
2025-04-14	44.1700	44.5300	43.1200	43.7700	+2.362%	2,674,030	+8.933%
2025-04-11	41.8600	43.1300	41.1000	42.7600	+0.541%	1,774,272	+11.506%
2025-04-10	45.2600	45.6480	41.4600	42.5300	-9.894%	2,293,782	+12.109%
2025-04-09	40.1100	48.2500	39.7800	47.2000	+14.954%	3,751,077	+1.017%
2025-04-08	44.6800	45.0000	40.3200	41.0600	-2.563%	2,223,519	+16.123%
2025-04-07	40.4700	44.1699	39.2800	42.1400	-2.318%	4,146,774	+13.147%

.dark-mode .XXngk0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XXngk0{ color: #333333; background-color: white; border: 2px solid #333333; }JEFJefferies Financial Group Inc.stock NYSE

JEF
Jefferies Financial Group Inc.
stock NYSE