Jefferies Financial Group Inc (JEF) Historical Stock Data
78.58 ↑1.81 (2.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JEF is up 0.21% a day on average. There have been 16 days where Jefferies Financial Group Inc closed green and 14 days where JEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 76.87 | 78.58 | ↑$1.71 (2.22%) | 76.83 | 78.74 | 2.06M |
| 2024-11-21 | 75.56 | 76.77 | ↑$1.21 (1.60%) | 75.31 | 77.53 | 1.32M |
| 2024-11-20 | 74.99 | 74.91 | ↓$0.08 (-0.11%) | 73.92 | 75.25 | 1.02M |
| 2024-11-19 | 72.79 | 74.62 | ↑$1.83 (2.51%) | 72.55 | 74.74 | 846.68K |
| 2024-11-18 | 73.88 | 73.83 | ↓$0.05 (-0.07%) | 73.46 | 74.37 | 1.13M |
| 2024-11-15 | 73.62 | 74.20 | ↑$0.58 (0.79%) | 73.34 | 74.30 | 1.13M |
| 2024-11-14 | 75.07 | 73.50 | ↓$1.57 (-2.09%) | 73.35 | 75.32 | 1.70M |
| 2024-11-13 | 74.75 | 74.58 | ↓$0.17 (-0.23%) | 74.13 | 75.41 | 2.17M |
| 2024-11-12 | 73.95 | 74.32 | ↑$0.37 (0.50%) | 73.62 | 74.74 | 2.68M |
| 2024-11-11 | 73.38 | 74.04 | ↑$0.66 (0.90%) | 73.20 | 75.81 | 2.52M |
| 2024-11-08 | 70.91 | 71.50 | ↑$0.59 (0.83%) | 70.19 | 71.97 | 1.99M |
| 2024-11-07 | 71.59 | 70.43 | ↓$1.16 (-1.62%) | 70.34 | 72.14 | 1.81M |
| 2024-11-06 | 69.74 | 72.06 | ↑$2.32 (3.33%) | 69.52 | 72.76 | 4.53M |
| 2024-11-05 | 64.05 | 64.82 | ↑$0.77 (1.20%) | 64.00 | 65.29 | 0.90M |
| 2024-11-04 | 64.00 | 63.83 | ↓$0.17 (-0.27%) | 63.42 | 64.34 | 0.93M |
| 2024-11-01 | 64.23 | 64.22 | ↓$0.01 (-0.02%) | 63.96 | 64.97 | 868.42K |
| 2024-10-31 | 64.35 | 63.98 | ↓$0.37 (-0.57%) | 63.68 | 64.74 | 0.96M |
| 2024-10-30 | 64.90 | 64.58 | ↓$0.32 (-0.49%) | 64.54 | 66.08 | 1.02M |
| 2024-10-29 | 64.57 | 64.95 | ↑$0.38 (0.59%) | 64.33 | 65.07 | 1.12M |
| 2024-10-28 | 64.61 | 64.94 | ↑$0.33 (0.51%) | 64.59 | 65.61 | 1.03M |
| 2024-10-25 | 64.90 | 64.02 | ↓$0.88 (-1.36%) | 63.42 | 65.11 | 1.07M |
| 2024-10-24 | 64.95 | 64.57 | ↓$0.38 (-0.59%) | 64.06 | 65.05 | 1.12M |
| 2024-10-23 | 65.13 | 64.24 | ↓$0.89 (-1.37%) | 64.24 | 65.67 | 2.03M |
| 2024-10-22 | 65.25 | 65.50 | ↑$0.25 (0.38%) | 64.88 | 65.72 | 1.61M |
| 2024-10-21 | 66.30 | 65.37 | ↓$0.93 (-1.40%) | 65.28 | 66.30 | 1.34M |
| 2024-10-18 | 67.18 | 66.45 | ↓$0.73 (-1.09%) | 66.43 | 67.31 | 1.07M |
| 2024-10-17 | 66.98 | 67.26 | ↑$0.28 (0.42%) | 66.64 | 67.80 | 1.55M |
| 2024-10-16 | 66.04 | 66.63 | ↑$0.59 (0.89%) | 65.52 | 66.67 | 1.41M |
| 2024-10-15 | 65.42 | 65.47 | ↑$0.05 (0.08%) | 65.15 | 66.27 | 1.65M |
| 2024-10-14 | 64.47 | 64.90 | ↑$0.43 (0.67%) | 64.12 | 65.18 | 1.06M |
Create an account or log in to view more rows.
$JEF fake wall lets break it
$JEF BOUGHT TODAY!
$JEF beauty. Bag secured
$JEF BULLS ALPHA
BEARS BETA
$JEF go green today and we gap up tomrrow
$JEF hows short doing? Keep short pls
we need your money.
$JEF bounce it!!
$JEF dont be a POS today
$JEF buying!
$JEF BUY BUY BUY BUY