Jefferies Financial Group Inc. (JEF)
NYSE: JEF · Real-Time Price · USD
39.61
-4.67 (-10.55%)
Mar 6, 2026, 11:23 AM EST - Market open
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.38 | 41.70 | 39.70 | 40.20 | - | -9.21% | 1,750,663 |
| Mar 5, 2026 | 44.19 | 44.52 | 43.40 | 44.28 | 44.28 | -0.70% | 2,455,363 |
| Mar 4, 2026 | 44.80 | 45.13 | 44.12 | 44.59 | 44.59 | -0.18% | 2,202,013 |
| Mar 3, 2026 | 43.61 | 45.44 | 42.89 | 44.67 | 44.67 | -1.97% | 2,275,972 |
| Mar 2, 2026 | 43.46 | 45.98 | 43.45 | 45.57 | 45.57 | 2.64% | 2,993,417 |
| Feb 27, 2026 | 47.21 | 47.57 | 43.17 | 44.40 | 44.40 | -9.31% | 4,812,816 |
| Feb 26, 2026 | 51.21 | 52.04 | 45.74 | 48.96 | 48.96 | -3.41% | 6,431,025 |
| Feb 25, 2026 | 51.03 | 51.05 | 49.67 | 50.69 | 50.69 | 0.80% | 2,246,467 |
| Feb 24, 2026 | 50.38 | 51.54 | 50.08 | 50.29 | 50.29 | -0.08% | 1,924,855 |
| Feb 23, 2026 | 52.79 | 53.50 | 49.64 | 50.33 | 50.33 | -5.77% | 2,350,141 |
| Feb 20, 2026 | 52.76 | 53.43 | 51.72 | 53.41 | 53.41 | 0.49% | 1,955,487 |
| Feb 19, 2026 | 53.49 | 53.88 | 52.13 | 53.15 | 53.15 | -1.34% | 2,740,216 |
| Feb 18, 2026 | 52.34 | 54.91 | 52.10 | 53.87 | 53.87 | 3.64% | 6,618,832 |
| Feb 17, 2026 | 53.50 | 53.93 | 51.56 | 51.98 | 51.98 | -3.24% | 7,453,852 |
| Feb 13, 2026 | 54.32 | 54.94 | 53.42 | 53.72 | 53.32 | -0.67% | 3,700,140 |
| Feb 12, 2026 | 58.11 | 58.50 | 52.97 | 54.08 | 53.68 | -6.24% | 5,825,131 |
| Feb 11, 2026 | 60.38 | 61.00 | 57.43 | 57.68 | 57.25 | -4.01% | 2,169,226 |
| Feb 10, 2026 | 59.95 | 61.42 | 58.82 | 60.09 | 59.64 | 0.13% | 1,480,353 |
| Feb 9, 2026 | 58.83 | 60.91 | 58.83 | 60.01 | 59.56 | 1.82% | 1,368,134 |
| Feb 6, 2026 | 57.95 | 59.69 | 57.87 | 58.94 | 58.50 | 4.30% | 3,084,266 |
| Feb 5, 2026 | 57.61 | 58.09 | 56.00 | 56.51 | 56.09 | -4.01% | 2,173,192 |
| Feb 4, 2026 | 57.92 | 59.12 | 57.34 | 58.87 | 58.43 | 1.64% | 2,446,126 |
| Feb 3, 2026 | 60.39 | 60.94 | 56.92 | 57.92 | 57.49 | -4.06% | 3,380,200 |
| Feb 2, 2026 | 60.42 | 61.84 | 59.98 | 60.37 | 59.92 | -1.32% | 2,896,371 |
| Jan 30, 2026 | 60.83 | 62.10 | 60.06 | 61.18 | 60.72 | -0.03% | 1,517,617 |
| Jan 29, 2026 | 62.50 | 62.98 | 60.15 | 61.20 | 60.74 | -1.05% | 1,649,721 |
| Jan 28, 2026 | 62.29 | 62.75 | 61.22 | 61.85 | 61.39 | -0.61% | 1,655,217 |
| Jan 27, 2026 | 63.00 | 63.50 | 62.13 | 62.23 | 61.77 | -1.18% | 918,978 |
| Jan 26, 2026 | 62.43 | 63.85 | 62.30 | 62.97 | 62.50 | 1.06% | 1,162,526 |
| Jan 23, 2026 | 63.01 | 63.48 | 61.33 | 62.31 | 61.85 | -1.64% | 1,959,622 |
| Jan 22, 2026 | 62.95 | 63.59 | 62.12 | 63.35 | 62.88 | 2.26% | 1,810,577 |
| Jan 21, 2026 | 61.60 | 63.39 | 61.60 | 61.95 | 61.49 | 1.41% | 1,700,284 |
| Jan 20, 2026 | 61.61 | 62.93 | 60.79 | 61.09 | 60.64 | -3.72% | 1,258,096 |
| Jan 16, 2026 | 64.22 | 64.70 | 63.21 | 63.45 | 62.98 | -1.25% | 1,052,835 |
| Jan 15, 2026 | 62.49 | 64.36 | 62.49 | 64.25 | 63.77 | 2.82% | 1,515,280 |
| Jan 14, 2026 | 61.73 | 62.84 | 60.82 | 62.49 | 62.02 | 0.60% | 1,356,650 |
| Jan 13, 2026 | 62.69 | 63.59 | 61.87 | 62.12 | 61.66 | -0.97% | 1,851,526 |
| Jan 12, 2026 | 60.93 | 63.13 | 60.60 | 62.73 | 62.26 | 0.77% | 2,688,638 |
| Jan 9, 2026 | 61.10 | 62.76 | 60.80 | 62.25 | 61.79 | 1.97% | 2,889,844 |
| Jan 8, 2026 | 59.54 | 62.43 | 59.39 | 61.05 | 60.60 | -5.60% | 4,223,930 |
| Jan 7, 2026 | 66.03 | 66.46 | 64.28 | 64.67 | 64.19 | -2.40% | 3,500,980 |
| Jan 6, 2026 | 64.47 | 66.33 | 64.16 | 66.26 | 65.77 | 2.74% | 2,741,046 |
| Jan 5, 2026 | 63.42 | 66.60 | 63.11 | 64.49 | 64.01 | 1.62% | 2,955,423 |
| Jan 2, 2026 | 62.18 | 63.86 | 61.84 | 63.46 | 62.99 | 2.40% | 1,433,817 |
| Dec 31, 2025 | 62.70 | 62.76 | 61.83 | 61.97 | 61.51 | -1.21% | 1,370,569 |
| Dec 30, 2025 | 62.67 | 63.07 | 61.98 | 62.73 | 62.26 | 0.06% | 777,069 |
| Dec 29, 2025 | 63.82 | 64.09 | 62.60 | 62.69 | 62.22 | -1.91% | 1,201,811 |
| Dec 26, 2025 | 63.94 | 64.11 | 63.52 | 63.91 | 63.43 | 0.09% | 582,224 |
| Dec 24, 2025 | 63.41 | 64.11 | 63.09 | 63.85 | 63.37 | 0.60% | 425,603 |
| Dec 23, 2025 | 63.40 | 64.54 | 63.29 | 63.47 | 63.00 | 0.27% | 1,268,620 |
| Dec 22, 2025 | 62.00 | 63.35 | 61.50 | 63.30 | 62.83 | 2.18% | 1,081,485 |
| Dec 19, 2025 | 61.77 | 62.59 | 61.58 | 61.95 | 61.49 | 0.08% | 2,548,818 |
| Dec 18, 2025 | 61.90 | 62.53 | 61.35 | 61.90 | 61.44 | 1.41% | 1,336,029 |
| Dec 17, 2025 | 61.44 | 62.60 | 60.34 | 61.04 | 60.59 | -0.36% | 979,108 |
| Dec 16, 2025 | 61.55 | 61.85 | 60.47 | 61.26 | 60.80 | -0.47% | 1,621,511 |
| Dec 15, 2025 | 62.51 | 63.00 | 61.11 | 61.55 | 61.09 | -0.73% | 1,452,780 |
| Dec 12, 2025 | 63.66 | 63.83 | 61.35 | 62.00 | 61.54 | -1.96% | 2,456,890 |
| Dec 11, 2025 | 62.68 | 63.92 | 62.17 | 63.24 | 62.77 | 2.28% | 2,375,824 |
| Dec 10, 2025 | 59.50 | 62.42 | 59.50 | 61.83 | 61.37 | 3.78% | 2,273,247 |
| Dec 9, 2025 | 59.00 | 61.09 | 58.99 | 59.58 | 59.14 | 0.91% | 1,858,081 |
| Dec 8, 2025 | 61.24 | 61.50 | 58.63 | 59.04 | 58.60 | -0.14% | 2,106,707 |
| Dec 5, 2025 | 58.73 | 60.09 | 58.41 | 59.12 | 58.68 | 0.51% | 1,475,783 |
| Dec 4, 2025 | 58.73 | 60.06 | 58.37 | 58.82 | 58.38 | 0.70% | 1,204,685 |
| Dec 3, 2025 | 56.91 | 58.50 | 56.71 | 58.41 | 57.98 | 2.85% | 1,012,560 |
| Dec 2, 2025 | 57.49 | 57.49 | 55.98 | 56.79 | 56.37 | -0.23% | 1,281,683 |
| Dec 1, 2025 | 56.95 | 57.49 | 55.99 | 56.92 | 56.50 | -1.11% | 1,937,561 |
| Nov 28, 2025 | 57.15 | 57.61 | 56.40 | 57.56 | 57.13 | 0.58% | 1,049,280 |
| Nov 26, 2025 | 57.01 | 58.25 | 56.91 | 57.23 | 56.80 | 0.67% | 1,363,971 |
| Nov 25, 2025 | 55.62 | 57.30 | 55.30 | 56.85 | 56.43 | 2.73% | 1,375,693 |
| Nov 24, 2025 | 54.79 | 55.52 | 54.61 | 55.34 | 54.93 | 1.28% | 1,361,287 |
| Nov 21, 2025 | 53.84 | 55.14 | 53.09 | 54.64 | 54.23 | 1.86% | 1,633,441 |
| Nov 20, 2025 | 56.15 | 59.08 | 53.47 | 53.64 | 53.24 | -2.05% | 2,304,920 |
| Nov 19, 2025 | 53.46 | 55.07 | 53.27 | 54.76 | 54.35 | 2.87% | 1,533,521 |
| Nov 18, 2025 | 52.09 | 54.27 | 51.51 | 53.23 | 52.83 | 1.41% | 2,324,012 |
| Nov 17, 2025 | 54.84 | 55.09 | 51.92 | 52.49 | 52.10 | -5.41% | 2,313,655 |
| Nov 14, 2025 | 54.99 | 55.71 | 54.17 | 55.49 | 54.68 | -0.72% | 1,867,519 |
| Nov 13, 2025 | 58.71 | 58.84 | 55.57 | 55.89 | 55.07 | -5.92% | 2,449,700 |
| Nov 12, 2025 | 56.55 | 59.42 | 56.17 | 59.41 | 58.54 | 5.54% | 3,080,219 |
| Nov 11, 2025 | 55.81 | 56.47 | 55.71 | 56.29 | 55.47 | 0.86% | 1,615,478 |
| Nov 10, 2025 | 55.17 | 56.15 | 54.84 | 55.81 | 55.00 | 2.38% | 1,835,225 |
| Nov 7, 2025 | 52.63 | 54.54 | 52.09 | 54.51 | 53.71 | 2.21% | 1,433,643 |
| Nov 6, 2025 | 53.98 | 54.82 | 52.43 | 53.33 | 52.55 | -1.11% | 1,619,997 |
| Nov 5, 2025 | 53.03 | 54.16 | 52.16 | 53.93 | 53.14 | 1.75% | 1,534,189 |
| Nov 4, 2025 | 52.01 | 53.86 | 51.85 | 53.00 | 52.23 | 0.17% | 1,682,405 |
| Nov 3, 2025 | 52.56 | 53.29 | 51.84 | 52.91 | 52.14 | 0.15% | 2,991,089 |
| Oct 31, 2025 | 52.74 | 52.94 | 51.87 | 52.83 | 52.06 | -0.38% | 1,807,222 |
| Oct 30, 2025 | 52.66 | 53.78 | 52.13 | 53.03 | 52.26 | 0.23% | 1,590,522 |
| Oct 29, 2025 | 54.87 | 55.27 | 52.50 | 52.91 | 52.14 | -4.67% | 2,913,530 |
| Oct 28, 2025 | 56.60 | 56.89 | 55.39 | 55.50 | 54.69 | -1.89% | 1,259,557 |
| Oct 27, 2025 | 57.09 | 57.50 | 56.47 | 56.57 | 55.74 | -0.40% | 1,548,524 |
| Oct 24, 2025 | 55.97 | 57.57 | 55.65 | 56.80 | 55.97 | 3.46% | 1,797,522 |
| Oct 23, 2025 | 55.48 | 55.66 | 54.54 | 54.90 | 54.10 | -0.25% | 1,704,424 |
| Oct 22, 2025 | 55.35 | 55.61 | 54.50 | 55.04 | 54.24 | -0.05% | 2,304,405 |
| Oct 21, 2025 | 53.50 | 55.78 | 53.25 | 55.07 | 54.27 | 1.91% | 5,086,001 |
| Oct 20, 2025 | 52.19 | 54.82 | 52.10 | 54.04 | 53.25 | 4.53% | 4,146,806 |
| Oct 17, 2025 | 51.51 | 52.32 | 50.56 | 51.70 | 50.95 | 5.94% | 7,232,741 |
| Oct 16, 2025 | 54.47 | 54.53 | 48.51 | 48.80 | 48.09 | -10.62% | 7,667,287 |
| Oct 15, 2025 | 54.62 | 55.33 | 53.87 | 54.60 | 53.80 | 1.45% | 3,548,797 |
| Oct 14, 2025 | 52.86 | 54.44 | 52.42 | 53.82 | 53.03 | 0.17% | 3,306,790 |
| Oct 13, 2025 | 53.01 | 54.23 | 52.19 | 53.73 | 52.95 | 5.58% | 6,610,185 |