Jefferies Financial Group Inc. (JEF)
NYSE: JEF · Real-Time Price · USD
59.12
+0.30 (0.51%)
At close: Dec 5, 2025, 4:00 PM EST
58.86
-0.26 (-0.44%)
After-hours: Dec 5, 2025, 7:48 PM EST
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.73 | 60.09 | 58.41 | 59.12 | 59.12 | 0.51% | 1,475,530 |
| Dec 4, 2025 | 58.73 | 60.06 | 58.37 | 58.82 | 58.82 | 0.70% | 1,204,628 |
| Dec 3, 2025 | 56.91 | 58.50 | 56.71 | 58.41 | 58.41 | 2.85% | 1,012,442 |
| Dec 2, 2025 | 57.49 | 57.49 | 55.98 | 56.79 | 56.79 | -0.23% | 1,281,111 |
| Dec 1, 2025 | 56.95 | 57.49 | 55.99 | 56.92 | 56.92 | -1.11% | 1,937,560 |
| Nov 28, 2025 | 57.15 | 57.61 | 56.40 | 57.56 | 57.56 | 0.58% | 1,049,218 |
| Nov 26, 2025 | 57.01 | 58.25 | 56.91 | 57.23 | 57.23 | 0.67% | 1,363,964 |
| Nov 25, 2025 | 55.62 | 57.30 | 55.30 | 56.85 | 56.85 | 2.73% | 1,375,693 |
| Nov 24, 2025 | 54.79 | 55.52 | 54.61 | 55.34 | 55.34 | 1.28% | 1,342,151 |
| Nov 21, 2025 | 53.84 | 55.14 | 53.09 | 54.64 | 54.64 | 1.86% | 1,631,402 |
| Nov 20, 2025 | 56.15 | 59.08 | 53.47 | 53.64 | 53.64 | -2.05% | 2,304,879 |
| Nov 19, 2025 | 53.46 | 55.07 | 53.27 | 54.76 | 54.76 | 2.87% | 1,533,521 |
| Nov 18, 2025 | 52.09 | 54.27 | 51.51 | 53.23 | 53.23 | 1.41% | 2,324,012 |
| Nov 17, 2025 | 54.84 | 55.09 | 51.92 | 52.49 | 52.49 | -5.41% | 2,313,655 |
| Nov 14, 2025 | 54.99 | 55.71 | 54.17 | 55.49 | 55.09 | -0.72% | 1,867,519 |
| Nov 13, 2025 | 58.71 | 58.84 | 55.57 | 55.89 | 55.49 | -5.92% | 2,449,700 |
| Nov 12, 2025 | 56.55 | 59.42 | 56.17 | 59.41 | 58.98 | 5.54% | 3,080,219 |
| Nov 11, 2025 | 55.81 | 56.47 | 55.71 | 56.29 | 55.88 | 0.86% | 1,615,478 |
| Nov 10, 2025 | 55.17 | 56.15 | 54.84 | 55.81 | 55.41 | 2.38% | 1,835,225 |
| Nov 7, 2025 | 52.63 | 54.54 | 52.09 | 54.51 | 54.12 | 2.21% | 1,433,643 |
| Nov 6, 2025 | 53.98 | 54.82 | 52.43 | 53.33 | 52.95 | -1.11% | 1,619,997 |
| Nov 5, 2025 | 53.03 | 54.16 | 52.16 | 53.93 | 53.54 | 1.75% | 1,534,189 |
| Nov 4, 2025 | 52.01 | 53.86 | 51.85 | 53.00 | 52.62 | 0.17% | 1,682,405 |
| Nov 3, 2025 | 52.56 | 53.29 | 51.84 | 52.91 | 52.53 | 0.15% | 2,991,089 |
| Oct 31, 2025 | 52.74 | 52.94 | 51.87 | 52.83 | 52.45 | -0.38% | 1,807,222 |
| Oct 30, 2025 | 52.66 | 53.78 | 52.13 | 53.03 | 52.65 | 0.23% | 1,590,522 |
| Oct 29, 2025 | 54.87 | 55.27 | 52.50 | 52.91 | 52.53 | -4.67% | 2,913,530 |
| Oct 28, 2025 | 56.60 | 56.89 | 55.39 | 55.50 | 55.10 | -1.89% | 1,259,557 |
| Oct 27, 2025 | 57.09 | 57.50 | 56.47 | 56.57 | 56.16 | -0.40% | 1,548,524 |
| Oct 24, 2025 | 55.97 | 57.57 | 55.65 | 56.80 | 56.39 | 3.46% | 1,797,522 |
| Oct 23, 2025 | 55.48 | 55.66 | 54.54 | 54.90 | 54.50 | -0.25% | 1,704,424 |
| Oct 22, 2025 | 55.35 | 55.61 | 54.50 | 55.04 | 54.64 | -0.05% | 2,304,405 |
| Oct 21, 2025 | 53.50 | 55.78 | 53.25 | 55.07 | 54.67 | 1.91% | 5,086,001 |
| Oct 20, 2025 | 52.19 | 54.82 | 52.10 | 54.04 | 53.65 | 4.53% | 4,146,806 |
| Oct 17, 2025 | 51.51 | 52.32 | 50.56 | 51.70 | 51.33 | 5.94% | 7,232,741 |
| Oct 16, 2025 | 54.47 | 54.53 | 48.51 | 48.80 | 48.45 | -10.62% | 7,667,287 |
| Oct 15, 2025 | 54.62 | 55.33 | 53.87 | 54.60 | 54.21 | 1.45% | 3,548,797 |
| Oct 14, 2025 | 52.86 | 54.44 | 52.42 | 53.82 | 53.43 | 0.17% | 3,306,790 |
| Oct 13, 2025 | 53.01 | 54.23 | 52.19 | 53.73 | 53.34 | 5.58% | 6,610,185 |
| Oct 10, 2025 | 53.27 | 53.36 | 50.80 | 50.89 | 50.52 | -4.00% | 5,134,347 |
| Oct 9, 2025 | 54.68 | 55.60 | 52.54 | 53.01 | 52.63 | -2.63% | 5,833,023 |
| Oct 8, 2025 | 57.35 | 58.64 | 54.30 | 54.44 | 54.05 | -7.88% | 7,907,653 |
| Oct 7, 2025 | 61.56 | 61.95 | 59.08 | 59.10 | 58.67 | -3.40% | 2,439,367 |
| Oct 6, 2025 | 62.58 | 63.07 | 60.76 | 61.18 | 60.74 | -2.00% | 2,098,297 |
| Oct 3, 2025 | 62.88 | 63.95 | 62.19 | 62.43 | 61.98 | -1.01% | 2,268,146 |
| Oct 2, 2025 | 63.48 | 64.16 | 62.18 | 63.07 | 62.62 | -0.66% | 1,794,881 |
| Oct 1, 2025 | 64.84 | 65.32 | 62.83 | 63.49 | 63.03 | -2.95% | 2,786,253 |
| Sep 30, 2025 | 68.26 | 69.93 | 64.00 | 65.42 | 64.95 | -1.86% | 4,335,954 |
| Sep 29, 2025 | 67.25 | 67.90 | 66.28 | 66.66 | 66.18 | -0.07% | 2,812,280 |
| Sep 26, 2025 | 66.25 | 67.15 | 65.61 | 66.71 | 66.23 | 1.18% | 2,301,760 |
| Sep 25, 2025 | 65.74 | 66.56 | 64.34 | 65.93 | 65.45 | -1.17% | 2,023,357 |
| Sep 24, 2025 | 68.51 | 68.93 | 66.16 | 66.71 | 66.23 | -2.10% | 1,655,893 |
| Sep 23, 2025 | 69.54 | 71.04 | 68.05 | 68.14 | 67.65 | -2.18% | 1,717,131 |
| Sep 22, 2025 | 69.00 | 69.84 | 68.65 | 69.66 | 69.16 | 0.24% | 1,365,072 |
| Sep 19, 2025 | 70.82 | 71.01 | 68.94 | 69.49 | 68.99 | -1.24% | 4,388,308 |
| Sep 18, 2025 | 68.81 | 70.63 | 68.24 | 70.36 | 69.85 | 5.76% | 3,275,586 |
| Sep 17, 2025 | 66.47 | 67.88 | 65.44 | 66.53 | 66.05 | 0.20% | 2,297,743 |
| Sep 16, 2025 | 67.36 | 67.50 | 65.98 | 66.40 | 65.92 | -0.76% | 1,602,742 |
| Sep 15, 2025 | 67.03 | 67.45 | 66.46 | 66.91 | 66.43 | 0.39% | 1,029,008 |
| Sep 12, 2025 | 67.36 | 67.68 | 66.50 | 66.65 | 66.17 | -0.79% | 890,745 |
| Sep 11, 2025 | 65.76 | 67.20 | 65.70 | 67.18 | 66.70 | 2.44% | 1,115,233 |
| Sep 10, 2025 | 64.48 | 65.65 | 64.34 | 65.58 | 65.11 | 2.01% | 1,072,510 |
| Sep 9, 2025 | 64.02 | 65.10 | 63.67 | 64.29 | 63.83 | 0.11% | 1,203,352 |
| Sep 8, 2025 | 63.89 | 64.54 | 63.46 | 64.22 | 63.76 | 1.13% | 1,121,717 |
| Sep 5, 2025 | 65.40 | 65.54 | 62.68 | 63.50 | 63.04 | -2.26% | 1,504,613 |
| Sep 4, 2025 | 64.00 | 65.30 | 63.81 | 64.97 | 64.50 | 1.80% | 1,307,171 |
| Sep 3, 2025 | 64.68 | 65.06 | 62.61 | 63.82 | 63.36 | -0.47% | 1,710,311 |
| Sep 2, 2025 | 63.72 | 64.25 | 62.62 | 64.12 | 63.66 | -1.13% | 1,207,351 |
| Aug 29, 2025 | 65.45 | 65.66 | 64.56 | 64.85 | 64.38 | -0.98% | 1,450,773 |
| Aug 28, 2025 | 64.98 | 65.52 | 64.51 | 65.49 | 65.02 | 1.13% | 1,270,669 |
| Aug 27, 2025 | 63.65 | 65.11 | 63.65 | 64.76 | 64.29 | 1.08% | 1,832,323 |
| Aug 26, 2025 | 62.46 | 64.31 | 62.46 | 64.07 | 63.61 | 3.11% | 1,451,651 |
| Aug 25, 2025 | 62.27 | 62.73 | 62.01 | 62.14 | 61.69 | -0.64% | 797,407 |
| Aug 22, 2025 | 59.50 | 62.65 | 59.26 | 62.54 | 62.09 | 5.73% | 1,096,660 |
| Aug 21, 2025 | 58.92 | 59.81 | 58.68 | 59.15 | 58.72 | -0.37% | 984,475 |
| Aug 20, 2025 | 59.68 | 59.69 | 58.00 | 59.37 | 58.94 | -0.67% | 2,394,299 |
| Aug 19, 2025 | 59.98 | 60.25 | 59.11 | 59.77 | 59.34 | -0.43% | 1,267,751 |
| Aug 18, 2025 | 59.70 | 60.17 | 59.37 | 60.03 | 59.60 | -0.35% | 1,138,575 |
| Aug 15, 2025 | 61.93 | 62.00 | 60.09 | 60.24 | 59.41 | -2.37% | 1,297,786 |
| Aug 14, 2025 | 62.54 | 63.00 | 61.25 | 61.70 | 60.85 | -2.05% | 1,707,444 |
| Aug 13, 2025 | 61.62 | 63.28 | 61.51 | 62.99 | 62.12 | 2.87% | 2,621,331 |
| Aug 12, 2025 | 59.34 | 61.43 | 59.32 | 61.23 | 60.38 | 3.97% | 1,249,277 |
| Aug 11, 2025 | 58.42 | 59.06 | 57.94 | 58.89 | 58.08 | 0.70% | 2,401,173 |
| Aug 8, 2025 | 57.88 | 59.02 | 57.50 | 58.48 | 57.67 | 1.55% | 1,167,000 |
| Aug 7, 2025 | 58.52 | 58.79 | 57.32 | 57.59 | 56.80 | -0.33% | 2,021,193 |
| Aug 6, 2025 | 58.00 | 58.41 | 57.54 | 57.78 | 56.98 | 0.16% | 1,045,555 |
| Aug 5, 2025 | 56.97 | 57.98 | 56.09 | 57.69 | 56.89 | 1.98% | 1,162,384 |
| Aug 4, 2025 | 56.42 | 56.87 | 55.95 | 56.57 | 55.79 | 1.18% | 1,026,163 |
| Aug 1, 2025 | 55.99 | 56.68 | 54.47 | 55.91 | 55.14 | -3.04% | 1,164,111 |
| Jul 31, 2025 | 58.21 | 58.34 | 56.92 | 57.66 | 56.86 | -1.59% | 1,585,697 |
| Jul 30, 2025 | 58.90 | 59.73 | 58.20 | 58.59 | 57.78 | 0.39% | 1,744,084 |
| Jul 29, 2025 | 57.91 | 58.42 | 57.26 | 58.36 | 57.55 | 1.46% | 1,432,000 |
| Jul 28, 2025 | 57.83 | 57.87 | 57.17 | 57.52 | 56.73 | -0.24% | 886,595 |
| Jul 25, 2025 | 57.33 | 57.86 | 56.72 | 57.66 | 56.86 | 1.10% | 886,809 |
| Jul 24, 2025 | 57.05 | 57.51 | 56.84 | 57.03 | 56.24 | -0.02% | 1,034,950 |
| Jul 23, 2025 | 56.71 | 57.21 | 56.49 | 57.04 | 56.25 | 1.55% | 1,075,880 |
| Jul 22, 2025 | 55.67 | 56.49 | 54.89 | 56.17 | 55.39 | 0.79% | 1,093,653 |
| Jul 21, 2025 | 56.38 | 56.72 | 55.59 | 55.73 | 54.96 | -0.91% | 1,307,524 |
| Jul 18, 2025 | 56.60 | 56.74 | 55.84 | 56.24 | 55.46 | -0.14% | 777,234 |
| Jul 17, 2025 | 54.66 | 56.58 | 54.52 | 56.32 | 55.54 | 2.44% | 1,510,023 |