Jefferies Financial Group Inc. (JEF)
NYSE: JEF · Real-Time Price · USD
49.10
-3.54 (-6.72%)
At close: Jun 26, 2026, 4:00 PM EDT
49.26
+0.16 (0.33%)
After-hours: Jun 26, 2026, 7:52 PM EDT
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 51.61 | 51.99 | 48.47 | 49.10 | 49.10 | -6.72% | 5,120,048 |
| Jun 25, 2026 | 55.77 | 55.95 | 51.48 | 52.64 | 52.64 | -9.15% | 7,157,310 |
| Jun 24, 2026 | 60.23 | 60.70 | 56.92 | 57.94 | 57.94 | -4.26% | 3,864,207 |
| Jun 23, 2026 | 61.47 | 62.00 | 60.33 | 60.52 | 60.52 | -3.65% | 5,145,922 |
| Jun 22, 2026 | 62.65 | 63.47 | 62.54 | 62.81 | 62.81 | 1.14% | 2,166,396 |
| Jun 18, 2026 | 61.69 | 62.93 | 61.50 | 62.10 | 62.10 | 0.36% | 2,963,565 |
| Jun 17, 2026 | 62.37 | 63.98 | 61.82 | 61.88 | 61.88 | -0.23% | 2,123,089 |
| Jun 16, 2026 | 62.60 | 63.39 | 61.90 | 62.02 | 62.02 | 0.11% | 1,608,326 |
| Jun 15, 2026 | 62.80 | 63.45 | 61.77 | 61.95 | 61.95 | 0.47% | 1,626,411 |
| Jun 12, 2026 | 61.44 | 62.57 | 60.77 | 61.66 | 61.66 | 3.35% | 1,698,865 |
| Jun 11, 2026 | 58.13 | 59.84 | 57.92 | 59.66 | 59.66 | 3.04% | 1,662,158 |
| Jun 10, 2026 | 58.91 | 59.94 | 57.67 | 57.90 | 57.90 | -1.91% | 1,461,002 |
| Jun 9, 2026 | 58.71 | 59.88 | 57.44 | 59.03 | 59.03 | 1.95% | 1,744,776 |
| Jun 8, 2026 | 56.50 | 58.85 | 56.50 | 57.90 | 57.90 | 3.97% | 1,869,522 |
| Jun 5, 2026 | 54.88 | 57.05 | 54.78 | 55.69 | 55.69 | 0.81% | 1,827,123 |
| Jun 4, 2026 | 53.42 | 55.32 | 53.42 | 55.24 | 55.24 | 4.56% | 1,228,747 |
| Jun 3, 2026 | 53.49 | 53.90 | 52.63 | 52.83 | 52.83 | -2.60% | 2,086,539 |
| Jun 2, 2026 | 52.97 | 54.42 | 52.80 | 54.24 | 54.24 | 1.97% | 898,170 |
| Jun 1, 2026 | 52.07 | 53.53 | 51.88 | 53.19 | 53.19 | 0.89% | 1,115,149 |
| May 29, 2026 | 52.37 | 53.67 | 52.20 | 52.72 | 52.72 | 0.48% | 1,644,443 |
| May 28, 2026 | 51.79 | 52.87 | 51.22 | 52.47 | 52.47 | 0.61% | 1,210,145 |
| May 27, 2026 | 51.97 | 52.62 | 51.73 | 52.15 | 52.15 | 0.38% | 1,304,302 |
| May 26, 2026 | 52.27 | 52.88 | 51.52 | 51.95 | 51.95 | -0.06% | 976,977 |
| May 22, 2026 | 52.65 | 52.96 | 51.89 | 51.98 | 51.98 | -0.90% | 2,052,956 |
| May 21, 2026 | 51.54 | 52.71 | 50.89 | 52.45 | 52.45 | 1.65% | 1,669,058 |
| May 20, 2026 | 51.50 | 52.30 | 50.81 | 51.60 | 51.60 | 1.06% | 2,055,746 |
| May 19, 2026 | 52.07 | 52.24 | 50.92 | 51.06 | 51.06 | -1.52% | 2,104,549 |
| May 18, 2026 | 51.86 | 53.33 | 51.77 | 51.85 | 51.85 | 0.04% | 2,255,020 |
| May 15, 2026 | 52.32 | 52.90 | 51.62 | 52.23 | 51.83 | -1.36% | 1,975,127 |
| May 14, 2026 | 53.92 | 54.11 | 52.95 | 52.95 | 52.54 | -0.69% | 2,153,068 |
| May 13, 2026 | 52.04 | 53.32 | 51.28 | 53.32 | 52.91 | 1.56% | 2,250,957 |
| May 12, 2026 | 52.22 | 52.57 | 51.09 | 52.50 | 52.10 | 0.13% | 2,127,556 |
| May 11, 2026 | 52.72 | 53.19 | 52.28 | 52.43 | 52.03 | -1.04% | 1,979,389 |
| May 8, 2026 | 51.85 | 52.99 | 51.54 | 52.98 | 52.57 | 2.95% | 2,014,447 |
| May 7, 2026 | 51.72 | 52.24 | 50.85 | 51.46 | 51.07 | -0.56% | 2,896,148 |
| May 6, 2026 | 51.07 | 52.24 | 50.88 | 51.75 | 51.35 | 3.38% | 2,500,263 |
| May 5, 2026 | 48.85 | 50.50 | 48.85 | 50.06 | 49.68 | 3.07% | 2,000,878 |
| May 4, 2026 | 50.09 | 50.25 | 48.37 | 48.57 | 48.20 | -1.46% | 3,026,319 |
| May 1, 2026 | 48.26 | 49.94 | 48.08 | 49.29 | 48.91 | 2.22% | 2,797,288 |
| Apr 30, 2026 | 47.17 | 48.50 | 47.05 | 48.22 | 47.85 | 1.60% | 1,900,827 |
| Apr 29, 2026 | 47.88 | 48.64 | 46.75 | 47.46 | 47.10 | -1.41% | 2,482,243 |
| Apr 28, 2026 | 48.09 | 48.66 | 47.97 | 48.14 | 47.77 | 0.56% | 1,887,368 |
| Apr 27, 2026 | 47.29 | 48.86 | 47.28 | 47.87 | 47.50 | 0.86% | 2,598,783 |
| Apr 24, 2026 | 45.88 | 48.70 | 45.67 | 47.46 | 47.10 | 3.87% | 3,096,849 |
| Apr 23, 2026 | 46.66 | 46.94 | 44.96 | 45.69 | 45.34 | -2.81% | 1,703,596 |
| Apr 22, 2026 | 47.94 | 48.01 | 46.75 | 47.01 | 46.65 | -1.28% | 1,354,491 |
| Apr 21, 2026 | 47.50 | 48.69 | 47.41 | 47.62 | 47.26 | 0.11% | 1,149,607 |
| Apr 20, 2026 | 47.71 | 48.29 | 47.24 | 47.57 | 47.21 | -1.08% | 1,793,928 |
| Apr 17, 2026 | 47.86 | 49.52 | 47.34 | 48.09 | 47.72 | 3.29% | 2,994,143 |
| Apr 16, 2026 | 46.78 | 46.78 | 46.02 | 46.56 | 46.20 | -0.60% | 1,561,135 |
| Apr 15, 2026 | 47.58 | 47.99 | 46.70 | 46.84 | 46.48 | -0.47% | 1,799,901 |
| Apr 14, 2026 | 46.92 | 47.36 | 46.66 | 47.06 | 46.70 | 1.84% | 1,926,341 |
| Apr 13, 2026 | 45.03 | 46.45 | 44.80 | 46.21 | 45.86 | 0.98% | 2,586,210 |
| Apr 10, 2026 | 45.16 | 45.95 | 44.88 | 45.76 | 45.41 | 1.44% | 2,252,179 |
| Apr 9, 2026 | 43.27 | 45.27 | 43.05 | 45.11 | 44.76 | 3.16% | 2,164,251 |
| Apr 8, 2026 | 44.29 | 45.15 | 43.28 | 43.73 | 43.40 | 4.00% | 2,747,376 |
| Apr 7, 2026 | 41.58 | 42.40 | 41.21 | 42.05 | 41.73 | 0.14% | 1,531,260 |
| Apr 6, 2026 | 41.62 | 42.15 | 41.39 | 41.99 | 41.67 | 0.77% | 1,678,950 |
| Apr 2, 2026 | 40.31 | 42.39 | 40.00 | 41.67 | 41.35 | 0.75% | 1,708,100 |
| Apr 1, 2026 | 41.95 | 42.41 | 41.25 | 41.36 | 41.04 | 0.22% | 2,405,540 |
| Mar 31, 2026 | 40.70 | 41.75 | 39.76 | 41.27 | 40.95 | 4.11% | 2,405,800 |
| Mar 30, 2026 | 40.07 | 40.83 | 39.28 | 39.64 | 39.34 | -0.53% | 2,394,176 |
| Mar 27, 2026 | 39.70 | 40.60 | 39.33 | 39.85 | 39.54 | -1.07% | 2,948,699 |
| Mar 26, 2026 | 39.64 | 40.55 | 39.23 | 40.28 | 39.97 | 1.61% | 4,295,779 |
| Mar 25, 2026 | 41.43 | 41.77 | 39.59 | 39.64 | 39.34 | -2.24% | 4,542,631 |
| Mar 24, 2026 | 41.34 | 41.75 | 39.84 | 40.55 | 40.24 | 2.53% | 6,331,355 |
| Mar 23, 2026 | 39.45 | 40.59 | 39.00 | 39.55 | 39.25 | 3.72% | 2,924,617 |
| Mar 20, 2026 | 37.99 | 38.73 | 37.66 | 38.13 | 37.84 | -0.21% | 3,319,763 |
| Mar 19, 2026 | 37.20 | 38.59 | 37.00 | 38.21 | 37.92 | 0.58% | 2,868,701 |
| Mar 18, 2026 | 37.70 | 38.90 | 37.51 | 37.99 | 37.70 | -0.24% | 2,605,285 |
| Mar 17, 2026 | 37.58 | 38.86 | 37.25 | 38.08 | 37.79 | 3.53% | 2,697,621 |
| Mar 16, 2026 | 37.10 | 38.08 | 36.70 | 36.78 | 36.50 | 1.16% | 3,268,258 |
| Mar 13, 2026 | 36.56 | 37.20 | 36.21 | 36.36 | 36.08 | 0.94% | 3,167,940 |
| Mar 12, 2026 | 37.25 | 37.86 | 35.53 | 36.02 | 35.74 | -6.95% | 5,043,369 |
| Mar 11, 2026 | 38.36 | 38.87 | 37.08 | 38.71 | 38.41 | 0.13% | 4,667,141 |
| Mar 10, 2026 | 38.39 | 39.37 | 37.70 | 38.66 | 38.36 | 1.31% | 6,052,256 |
| Mar 9, 2026 | 36.80 | 38.60 | 35.72 | 38.16 | 37.87 | -0.34% | 9,240,542 |
| Mar 6, 2026 | 41.38 | 41.70 | 38.17 | 38.29 | 38.00 | -13.53% | 7,454,119 |
| Mar 5, 2026 | 44.19 | 44.52 | 43.40 | 44.28 | 43.94 | -0.70% | 2,455,399 |
| Mar 4, 2026 | 44.80 | 45.13 | 44.12 | 44.59 | 44.25 | -0.18% | 2,309,568 |
| Mar 3, 2026 | 43.61 | 45.44 | 42.89 | 44.67 | 44.33 | -1.97% | 2,276,322 |
| Mar 2, 2026 | 43.46 | 45.98 | 43.45 | 45.57 | 45.22 | 2.64% | 3,054,944 |
| Feb 27, 2026 | 47.21 | 47.57 | 43.17 | 44.40 | 44.06 | -9.31% | 4,885,453 |
| Feb 26, 2026 | 51.21 | 52.04 | 45.74 | 48.96 | 48.59 | -3.41% | 6,521,526 |
| Feb 25, 2026 | 51.03 | 51.05 | 49.67 | 50.69 | 50.30 | 0.80% | 2,315,438 |
| Feb 24, 2026 | 50.38 | 51.54 | 50.08 | 50.29 | 49.90 | -0.08% | 1,925,011 |
| Feb 23, 2026 | 52.79 | 53.50 | 49.64 | 50.33 | 49.94 | -5.77% | 2,370,089 |
| Feb 20, 2026 | 52.76 | 53.43 | 51.72 | 53.41 | 53.00 | 0.49% | 1,969,188 |
| Feb 19, 2026 | 53.49 | 53.88 | 52.13 | 53.15 | 52.74 | -1.34% | 2,823,232 |
| Feb 18, 2026 | 52.34 | 54.91 | 52.10 | 53.87 | 53.46 | 3.64% | 6,619,037 |
| Feb 17, 2026 | 53.50 | 53.93 | 51.56 | 51.98 | 51.58 | -2.51% | 7,454,103 |
| Feb 13, 2026 | 54.32 | 54.94 | 53.42 | 53.72 | 52.91 | -0.67% | 3,700,140 |
| Feb 12, 2026 | 58.11 | 58.50 | 52.97 | 54.08 | 53.27 | -6.24% | 5,825,131 |
| Feb 11, 2026 | 60.38 | 61.00 | 57.43 | 57.68 | 56.81 | -4.01% | 2,169,226 |
| Feb 10, 2026 | 59.95 | 61.42 | 58.82 | 60.09 | 59.19 | 0.13% | 1,480,353 |
| Feb 9, 2026 | 58.83 | 60.91 | 58.83 | 60.01 | 59.11 | 1.82% | 1,368,134 |
| Feb 6, 2026 | 57.95 | 59.69 | 57.87 | 58.94 | 58.05 | 4.30% | 3,084,266 |
| Feb 5, 2026 | 57.61 | 58.09 | 56.00 | 56.51 | 55.66 | -4.01% | 2,173,192 |
| Feb 4, 2026 | 57.92 | 59.12 | 57.34 | 58.87 | 57.98 | 1.64% | 2,446,126 |
| Feb 3, 2026 | 60.39 | 60.94 | 56.92 | 57.92 | 57.05 | -4.06% | 3,380,200 |