Jefferies Financial Group Inc. (JEF)
NYSE: JEF · Real-Time Price · USD
48.14
+0.27 (0.56%)
At close: Apr 28, 2026, 4:00 PM EDT
48.75
+0.61 (1.27%)
After-hours: Apr 28, 2026, 7:22 PM EDT
Jefferies Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.09 | 48.66 | 47.97 | 48.14 | 48.14 | 0.56% | 1,887,355 |
| Apr 27, 2026 | 47.29 | 48.86 | 47.28 | 47.87 | 47.87 | 0.86% | 2,598,750 |
| Apr 24, 2026 | 45.88 | 48.70 | 45.67 | 47.46 | 47.46 | 3.87% | 3,038,464 |
| Apr 23, 2026 | 46.66 | 46.94 | 44.96 | 45.69 | 45.69 | -2.81% | 1,702,797 |
| Apr 22, 2026 | 47.94 | 48.01 | 46.75 | 47.01 | 47.01 | -1.28% | 1,324,056 |
| Apr 21, 2026 | 47.50 | 48.69 | 47.41 | 47.62 | 47.62 | 0.11% | 1,149,600 |
| Apr 20, 2026 | 47.71 | 48.29 | 47.24 | 47.57 | 47.57 | -1.08% | 1,743,393 |
| Apr 17, 2026 | 47.86 | 49.52 | 47.34 | 48.09 | 48.09 | 3.29% | 2,988,988 |
| Apr 16, 2026 | 46.78 | 46.78 | 46.02 | 46.56 | 46.56 | -0.60% | 1,556,307 |
| Apr 15, 2026 | 47.58 | 47.99 | 46.70 | 46.84 | 46.84 | -0.47% | 1,786,541 |
| Apr 14, 2026 | 46.92 | 47.36 | 46.66 | 47.06 | 47.06 | 1.84% | 1,923,927 |
| Apr 13, 2026 | 45.03 | 46.45 | 44.80 | 46.21 | 46.21 | 0.98% | 2,575,517 |
| Apr 10, 2026 | 45.16 | 45.95 | 44.88 | 45.76 | 45.76 | 1.44% | 2,250,880 |
| Apr 9, 2026 | 43.27 | 45.27 | 43.05 | 45.11 | 45.11 | 3.16% | 2,163,184 |
| Apr 8, 2026 | 44.29 | 45.15 | 43.28 | 43.73 | 43.73 | 4.00% | 2,747,016 |
| Apr 7, 2026 | 41.58 | 42.40 | 41.21 | 42.05 | 42.05 | 0.14% | 1,526,455 |
| Apr 6, 2026 | 41.62 | 42.15 | 41.39 | 41.99 | 41.99 | 0.77% | 1,678,689 |
| Apr 2, 2026 | 40.31 | 42.39 | 40.00 | 41.67 | 41.67 | 0.75% | 1,706,361 |
| Apr 1, 2026 | 41.95 | 42.41 | 41.25 | 41.36 | 41.36 | 0.22% | 2,405,114 |
| Mar 31, 2026 | 40.70 | 41.75 | 39.76 | 41.27 | 41.27 | 4.11% | 2,404,616 |
| Mar 30, 2026 | 40.07 | 40.83 | 39.28 | 39.64 | 39.64 | -0.53% | 2,391,966 |
| Mar 27, 2026 | 39.70 | 40.60 | 39.33 | 39.85 | 39.85 | -1.07% | 2,927,871 |
| Mar 26, 2026 | 39.64 | 40.55 | 39.23 | 40.28 | 40.28 | 1.61% | 4,290,579 |
| Mar 25, 2026 | 41.43 | 41.77 | 39.59 | 39.64 | 39.64 | -2.24% | 4,356,676 |
| Mar 24, 2026 | 41.34 | 41.75 | 39.84 | 40.55 | 40.55 | 2.53% | 6,327,858 |
| Mar 23, 2026 | 39.45 | 40.59 | 39.00 | 39.55 | 39.55 | 3.72% | 2,923,135 |
| Mar 20, 2026 | 37.99 | 38.73 | 37.66 | 38.13 | 38.13 | -0.21% | 3,237,830 |
| Mar 19, 2026 | 37.20 | 38.59 | 37.00 | 38.21 | 38.21 | 0.58% | 2,836,929 |
| Mar 18, 2026 | 37.70 | 38.90 | 37.51 | 37.99 | 37.99 | -0.24% | 2,209,269 |
| Mar 17, 2026 | 37.58 | 38.86 | 37.25 | 38.08 | 38.08 | 3.53% | 2,697,525 |
| Mar 16, 2026 | 37.10 | 38.08 | 36.70 | 36.78 | 36.78 | 1.16% | 3,268,129 |
| Mar 13, 2026 | 36.56 | 37.20 | 36.21 | 36.36 | 36.36 | 0.94% | 3,167,316 |
| Mar 12, 2026 | 37.25 | 37.86 | 35.53 | 36.02 | 36.02 | -6.95% | 4,956,143 |
| Mar 11, 2026 | 38.36 | 38.87 | 37.08 | 38.71 | 38.71 | 0.13% | 4,662,837 |
| Mar 10, 2026 | 38.39 | 39.37 | 37.70 | 38.66 | 38.66 | 1.31% | 5,575,227 |
| Mar 9, 2026 | 36.80 | 38.60 | 35.72 | 38.16 | 38.16 | -0.34% | 9,236,359 |
| Mar 6, 2026 | 41.38 | 41.70 | 38.17 | 38.29 | 38.29 | -13.53% | 7,446,643 |
| 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 |