Jefferies Financial Group Inc. Common Stock (JEF)

Last Price61.97

Change-0.76 (-1.21%)

NYSE · Last Trade: Dec 31st, 11:23 PM EST

Historical Prices For Jefferies Financial Group Inc. Common Stock (JEF)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	62.70	62.76	61.83	61.97	1,370,407	61.97
12/30/2025	62.67	63.06	61.98	62.73	777,067	62.73
12/29/2025	63.82	64.09	62.60	62.69	1,201,796	62.69
12/26/2025	63.94	64.11	63.52	63.91	582,224	63.91
12/24/2025	63.41	64.11	63.09	63.85	425,603	63.85
12/23/2025	63.40	64.54	63.29	63.47	1,268,613	63.47
12/22/2025	62.00	63.35	61.50	63.30	1,081,485	63.30
12/19/2025	61.77	62.59	61.58	61.95	2,548,819	61.95
12/18/2025	61.90	62.53	61.35	61.90	1,335,977	61.90
12/17/2025	61.44	62.60	60.34	61.04	986,718	61.04
12/16/2025	61.55	61.85	60.47	61.26	1,621,511	61.26
12/15/2025	62.51	63.00	61.11	61.55	1,452,745	61.55
12/12/2025	63.66	63.83	61.35	62.00	2,456,890	62.00
12/11/2025	62.68	63.92	62.17	63.24	2,375,806	63.24
12/10/2025	59.50	62.41	59.50	61.83	2,273,126	61.83
12/09/2025	59.00	61.09	58.99	59.58	1,858,081	59.58
12/08/2025	61.24	61.50	58.63	59.04	2,106,759	59.04
12/05/2025	58.73	60.09	58.41	59.12	1,475,783	59.12
12/04/2025	58.73	60.06	58.37	58.82	1,204,628	58.82
12/03/2025	56.91	58.50	56.70	58.41	1,012,542	58.41
12/02/2025	57.49	57.49	55.98	56.79	1,281,678	56.79
12/01/2025	56.95	57.49	55.99	56.92	1,937,560	56.92
11/28/2025	57.15	57.61	56.40	57.56	1,049,280	57.56
11/26/2025	57.01	58.25	56.91	57.23	1,363,971	57.23
11/25/2025	55.62	57.30	55.30	56.85	1,375,693	56.85
11/24/2025	54.79	55.52	54.61	55.34	1,346,994	55.34
11/21/2025	53.84	55.14	53.09	54.64	1,633,441	54.64
11/20/2025	56.15	59.08	53.47	53.64	2,304,879	53.64
11/19/2025	53.46	55.07	53.27	54.76	1,533,228	54.76
11/18/2025	52.09	54.27	51.51	53.23	2,323,352	53.23
11/17/2025	54.84	55.09	51.92	52.49	2,313,483	52.49
11/14/2025	54.99	55.71	54.16	55.49	1,867,519	55.49
11/13/2025	58.71	58.84	55.57	55.89	2,449,623	55.89
11/12/2025	56.55	59.42	56.16	59.41	3,080,091	59.41
11/11/2025	55.81	56.47	55.71	56.29	1,615,368	56.29
11/10/2025	55.17	56.15	54.84	55.81	1,835,214	55.81
11/07/2025	52.63	54.54	52.09	54.51	1,433,643	54.51
11/06/2025	53.98	54.82	52.43	53.33	1,619,959	53.33
11/05/2025	53.03	54.16	52.16	53.93	1,533,869	53.93
11/04/2025	52.01	53.86	51.85	53.00	1,682,404	53.00
11/03/2025	52.56	53.29	51.84	52.91	2,991,077	52.91
10/31/2025	52.74	52.94	51.87	52.83	1,807,222	52.83
10/30/2025	52.66	53.78	52.13	53.03	1,590,489	53.03
10/29/2025	54.87	55.27	52.50	52.91	2,913,518	52.91
10/28/2025	56.60	56.88	55.38	55.50	1,258,651	55.50
10/27/2025	57.09	57.50	56.47	56.57	1,548,523	56.57
10/24/2025	55.97	57.57	55.65	56.80	1,797,522	56.80
10/23/2025	55.48	55.66	54.54	54.90	1,704,404	54.90
10/22/2025	55.35	55.60	54.50	55.04	2,304,404	55.04
10/21/2025	53.50	55.78	53.25	55.07	5,085,410	55.07
10/20/2025	52.19	54.82	52.10	54.04	4,146,806	54.04
10/17/2025	51.51	52.32	50.56	51.70	7,232,762	51.70
10/16/2025	54.47	54.52	48.51	48.80	7,740,618	48.80
10/15/2025	54.62	55.33	53.87	54.60	3,548,778	54.60
10/14/2025	52.86	54.44	52.42	53.82	3,306,791	53.82
10/13/2025	53.01	54.23	52.19	53.73	6,610,152	53.73
10/10/2025	53.27	53.36	50.80	50.89	5,134,352	50.89
10/09/2025	54.68	55.60	52.54	53.01	5,832,544	53.01
10/08/2025	57.35	58.63	54.30	54.44	7,907,189	54.44
10/07/2025	61.56	61.95	59.08	59.10	2,439,357	59.10
10/06/2025	62.58	63.07	60.76	61.18	2,098,252	61.18
10/03/2025	62.88	63.95	62.19	62.43	2,268,146	62.43
10/02/2025	63.48	64.16	62.18	63.07	1,794,881	63.07
10/01/2025	64.84	65.32	62.83	63.49	2,786,252	63.49