Jefferies Financial Group Inc. (JEF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 43.62 | 43.92 | 43.39 | 43.56 | 43.56 | 727,200 |
| Apr 25, 2024 | 44.01 | 44.33 | 43.26 | 43.46 | 43.46 | 952,100 |
| Apr 24, 2024 | 44.36 | 44.66 | 43.50 | 44.60 | 44.60 | 2,516,200 |
| Apr 23, 2024 | 43.66 | 44.65 | 43.54 | 44.59 | 44.59 | 1,159,100 |
| Apr 22, 2024 | 42.37 | 43.64 | 42.15 | 43.53 | 43.53 | 1,054,400 |
| Apr 19, 2024 | 41.58 | 42.23 | 41.50 | 42.17 | 42.17 | 1,753,800 |
| Apr 18, 2024 | 41.44 | 41.72 | 41.26 | 41.52 | 41.52 | 647,900 |
| Apr 17, 2024 | 41.48 | 41.68 | 41.13 | 41.19 | 41.19 | 727,200 |
| Apr 16, 2024 | 41.28 | 41.30 | 40.72 | 41.04 | 41.04 | 629,600 |
| Apr 15, 2024 | 42.38 | 42.72 | 41.09 | 41.30 | 41.30 | 752,400 |
| Apr 12, 2024 | 42.34 | 42.50 | 41.63 | 41.80 | 41.80 | 667,500 |
| Apr 11, 2024 | 43.46 | 43.50 | 42.52 | 42.78 | 42.78 | 895,700 |
| Apr 10, 2024 | 43.53 | 44.19 | 43.18 | 43.50 | 43.50 | 867,300 |
| Apr 09, 2024 | 44.51 | 44.65 | 43.93 | 44.16 | 44.16 | 755,200 |
| Apr 08, 2024 | 44.14 | 44.49 | 44.00 | 44.45 | 44.45 | 1,255,600 |
| Apr 05, 2024 | 43.57 | 44.11 | 43.39 | 43.82 | 43.82 | 701,200 |
| Apr 04, 2024 | 44.60 | 44.84 | 43.61 | 43.73 | 43.73 | 749,400 |
| Apr 03, 2024 | 43.34 | 44.28 | 43.21 | 44.16 | 44.16 | 948,800 |
| Apr 02, 2024 | 43.37 | 43.44 | 42.82 | 43.21 | 43.21 | 1,312,200 |
| Apr 01, 2024 | 44.12 | 44.24 | 43.34 | 43.55 | 43.55 | 1,653,800 |
| Mar 28, 2024 | 45.18 | 47.39 | 44.07 | 44.10 | 44.10 | 3,415,600 |
| Mar 27, 2024 | 45.54 | 46.20 | 45.45 | 46.13 | 46.13 | 1,586,400 |
| Mar 26, 2024 | 45.38 | 45.58 | 45.15 | 45.22 | 45.22 | 1,346,500 |
| Mar 25, 2024 | 45.40 | 45.69 | 45.24 | 45.26 | 45.26 | 655,000 |
| Mar 22, 2024 | 46.03 | 46.25 | 45.18 | 45.32 | 45.32 | 892,400 |
| Mar 21, 2024 | 45.00 | 45.97 | 45.00 | 45.86 | 45.86 | 798,500 |
| Mar 20, 2024 | 43.82 | 44.88 | 43.68 | 44.84 | 44.84 | 749,200 |
| Mar 19, 2024 | 43.52 | 44.20 | 43.41 | 44.02 | 44.02 | 853,600 |
| Mar 18, 2024 | 43.80 | 43.98 | 43.57 | 43.60 | 43.60 | 930,500 |
| Mar 15, 2024 | 43.42 | 44.09 | 43.42 | 43.45 | 43.45 | 1,969,800 |
| Mar 14, 2024 | 44.15 | 44.38 | 43.28 | 43.72 | 43.72 | 1,181,100 |
| Mar 13, 2024 | 43.37 | 44.64 | 43.37 | 44.28 | 44.28 | 1,252,500 |
| Mar 12, 2024 | 43.50 | 44.04 | 43.36 | 43.37 | 43.37 | 742,600 |
| Mar 11, 2024 | 43.13 | 43.39 | 42.74 | 43.37 | 43.37 | 783,300 |
| Mar 08, 2024 | 43.00 | 43.61 | 42.98 | 43.33 | 43.33 | 837,500 |
| Mar 07, 2024 | 42.37 | 43.12 | 42.37 | 42.96 | 42.96 | 1,144,500 |
| Mar 06, 2024 | 42.74 | 42.76 | 42.04 | 42.15 | 42.15 | 845,300 |
| Mar 05, 2024 | 42.20 | 42.97 | 42.20 | 42.58 | 42.58 | 1,014,400 |
| Mar 04, 2024 | 42.00 | 42.84 | 41.86 | 42.44 | 42.44 | 1,172,600 |
| Mar 01, 2024 | 41.71 | 41.93 | 41.49 | 41.81 | 41.81 | 609,400 |
| Feb 29, 2024 | 41.52 | 41.86 | 41.19 | 41.82 | 41.82 | 1,296,600 |
| Feb 28, 2024 | 41.06 | 41.54 | 41.06 | 41.40 | 41.40 | 666,400 |
| Feb 27, 2024 | 41.51 | 41.64 | 41.07 | 41.26 | 41.26 | 780,900 |
| Feb 26, 2024 | 41.91 | 42.18 | 41.14 | 41.23 | 41.23 | 764,200 |
| Feb 23, 2024 | 41.66 | 42.43 | 41.66 | 42.08 | 42.08 | 1,216,100 |
| Feb 22, 2024 | 41.32 | 42.04 | 41.28 | 41.48 | 41.48 | 671,400 |
| Feb 21, 2024 | 40.83 | 41.23 | 40.71 | 41.11 | 41.11 | 889,900 |
| Feb 20, 2024 | 40.68 | 41.29 | 40.67 | 41.02 | 41.02 | 830,600 |
| Feb 16, 2024 | 41.16 | 41.42 | 40.91 | 41.12 | 41.12 | 694,600 |
| Feb 15, 2024 | 40.68 | 41.32 | 40.68 | 41.19 | 41.19 | 893,100 |
| Feb 15, 2024 | 0.3 Dividend | |||||
| Feb 14, 2024 | 40.57 | 40.67 | 40.23 | 40.66 | 40.36 | 599,500 |
| Feb 13, 2024 | 40.58 | 40.76 | 39.86 | 40.17 | 39.87 | 1,049,500 |
| Feb 12, 2024 | 40.60 | 41.96 | 40.56 | 41.39 | 41.08 | 1,250,700 |
| Feb 09, 2024 | 40.30 | 40.86 | 40.15 | 40.84 | 40.54 | 791,800 |
| Feb 08, 2024 | 39.95 | 40.39 | 39.70 | 40.31 | 40.01 | 805,000 |
| Feb 07, 2024 | 40.00 | 40.40 | 39.59 | 40.08 | 39.78 | 924,600 |
| Feb 06, 2024 | 40.08 | 40.57 | 39.85 | 39.95 | 39.66 | 789,600 |
| Feb 05, 2024 | 40.38 | 40.49 | 39.62 | 40.13 | 39.83 | 693,200 |
| Feb 02, 2024 | 40.41 | 40.82 | 40.30 | 40.62 | 40.32 | 993,500 |
| Feb 01, 2024 | 40.81 | 41.13 | 40.13 | 40.60 | 40.30 | 1,067,500 |
| Jan 31, 2024 | 40.98 | 41.52 | 40.76 | 40.76 | 40.46 | 1,064,000 |
| Jan 30, 2024 | 41.11 | 41.21 | 40.84 | 40.89 | 40.59 | 785,400 |
| Jan 29, 2024 | 40.70 | 41.00 | 40.50 | 40.99 | 40.69 | 843,300 |
| Jan 26, 2024 | 40.87 | 41.21 | 40.77 | 40.94 | 40.64 | 791,100 |
| Jan 25, 2024 | 41.33 | 41.40 | 40.78 | 40.89 | 40.59 | 746,800 |
| Jan 24, 2024 | 40.87 | 41.35 | 40.66 | 40.88 | 40.58 | 838,500 |
| Jan 23, 2024 | 40.64 | 40.72 | 40.24 | 40.46 | 40.16 | 632,800 |
| Jan 22, 2024 | 40.30 | 40.99 | 40.26 | 40.60 | 40.30 | 825,100 |
| Jan 19, 2024 | 39.37 | 40.17 | 39.12 | 40.13 | 39.83 | 1,146,100 |
| Jan 18, 2024 | 39.11 | 39.30 | 38.77 | 39.28 | 38.99 | 961,700 |
| Jan 17, 2024 | 39.21 | 39.67 | 38.79 | 38.92 | 38.63 | 932,700 |
| Jan 16, 2024 | 39.45 | 40.01 | 39.43 | 39.98 | 39.69 | 937,800 |
| Jan 12, 2024 | 39.87 | 40.21 | 39.30 | 39.85 | 39.56 | 909,400 |
| Jan 11, 2024 | 39.36 | 39.58 | 39.01 | 39.52 | 39.23 | 1,093,900 |
| Jan 10, 2024 | 39.71 | 40.32 | 39.47 | 39.64 | 39.35 | 1,976,500 |
| Jan 09, 2024 | 39.60 | 41.82 | 39.18 | 39.86 | 39.57 | 3,816,000 |
| Jan 08, 2024 | 40.20 | 41.00 | 39.82 | 40.69 | 40.39 | 2,709,600 |
| Jan 05, 2024 | 39.51 | 40.63 | 39.41 | 40.15 | 39.85 | 1,345,000 |
| Jan 04, 2024 | 39.91 | 40.39 | 39.54 | 39.59 | 39.30 | 1,084,400 |
| Jan 03, 2024 | 40.03 | 40.34 | 39.40 | 39.87 | 39.58 | 1,009,900 |
| Jan 02, 2024 | 40.09 | 40.51 | 39.98 | 40.42 | 40.12 | 921,800 |
| Dec 29, 2023 | 40.50 | 40.92 | 40.36 | 40.41 | 40.11 | 904,400 |
| Dec 28, 2023 | 40.63 | 40.94 | 40.55 | 40.73 | 40.43 | 845,000 |
| Dec 27, 2023 | 40.67 | 40.96 | 40.53 | 40.75 | 40.45 | 869,500 |
| Dec 26, 2023 | 39.97 | 40.75 | 39.89 | 40.59 | 40.29 | 1,039,100 |
| Dec 22, 2023 | 39.50 | 39.97 | 39.25 | 39.91 | 39.62 | 932,200 |
| Dec 21, 2023 | 38.64 | 39.23 | 38.58 | 39.21 | 38.92 | 711,900 |
| Dec 20, 2023 | 38.78 | 39.22 | 38.37 | 38.38 | 38.10 | 809,800 |
| Dec 19, 2023 | 38.20 | 38.99 | 37.95 | 38.90 | 38.61 | 822,200 |
| Dec 18, 2023 | 38.77 | 38.77 | 38.15 | 38.15 | 37.87 | 743,500 |
| Dec 15, 2023 | 38.73 | 38.83 | 38.32 | 38.59 | 38.31 | 4,121,300 |
| Dec 14, 2023 | 38.08 | 39.08 | 38.00 | 38.85 | 38.56 | 1,117,500 |
| Dec 13, 2023 | 36.50 | 37.53 | 36.35 | 37.51 | 37.23 | 1,257,900 |
| Dec 12, 2023 | 36.72 | 36.76 | 36.24 | 36.45 | 36.18 | 989,600 |
| Dec 11, 2023 | 36.67 | 37.02 | 36.50 | 36.75 | 36.48 | 781,500 |
| Dec 08, 2023 | 36.39 | 37.00 | 36.29 | 36.89 | 36.62 | 710,300 |
| Dec 07, 2023 | 36.27 | 36.69 | 36.10 | 36.43 | 36.16 | 915,200 |
| Dec 06, 2023 | 36.94 | 37.42 | 36.15 | 36.21 | 35.94 | 853,900 |
| Dec 05, 2023 | 36.61 | 36.81 | 36.37 | 36.64 | 36.37 | 1,503,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.