Jefferies Financial Group Inc (JEF) Historical Stock Data
49.27 ↑2.11 (4.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JEF is up 0.34% a day on average. There have been 17 days where Jefferies Financial Group Inc closed green and 13 days where JEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 48.34 | 49.27 | ↑$0.93 (1.92%) | 47.97 | 49.63 | 1.26M |
| 2025-05-01 | 47.19 | 47.16 | ↓$0.03 (-0.06%) | 46.64 | 48.01 | 839.33K |
| 2025-04-30 | 46.01 | 46.73 | ↑$0.72 (1.56%) | 45.10 | 46.76 | 1.51M |
| 2025-04-29 | 46.71 | 47.09 | ↑$0.38 (0.81%) | 45.89 | 47.27 | 1.05M |
| 2025-04-28 | 46.80 | 46.95 | ↑$0.15 (0.32%) | 46.40 | 47.43 | 1.27M |
| 2025-04-25 | 46.61 | 46.80 | ↑$0.19 (0.41%) | 46.21 | 47.29 | 1.54M |
| 2025-04-24 | 44.98 | 46.72 | ↑$1.74 (3.87%) | 44.91 | 46.97 | 1.63M |
| 2025-04-23 | 45.96 | 45.23 | ↓$0.73 (-1.59%) | 45.08 | 47.62 | 1.58M |
| 2025-04-22 | 42.62 | 43.40 | ↑$0.78 (1.83%) | 42.29 | 43.60 | 0.92M |
| 2025-04-21 | 42.19 | 41.58 | ↓$0.61 (-1.45%) | 40.58 | 42.38 | 1.28M |
| 2025-04-17 | 42.93 | 42.84 | ↓$0.09 (-0.21%) | 42.60 | 43.73 | 1.35M |
| 2025-04-16 | 43.22 | 42.60 | ↓$0.62 (-1.43%) | 42.10 | 44.13 | 1.18M |
| 2025-04-15 | 43.90 | 44.16 | ↑$0.26 (0.59%) | 43.90 | 45.29 | 1.17M |
| 2025-04-14 | 44.17 | 43.77 | ↓$0.40 (-0.91%) | 43.12 | 44.53 | 2.67M |
| 2025-04-11 | 41.86 | 42.76 | ↑$0.90 (2.15%) | 41.10 | 43.13 | 1.77M |
| 2025-04-10 | 45.26 | 42.53 | ↓$2.73 (-6.03%) | 41.46 | 45.65 | 2.29M |
| 2025-04-09 | 40.11 | 47.20 | ↑$7.09 (17.68%) | 39.78 | 48.25 | 3.75M |
| 2025-04-08 | 44.68 | 41.06 | ↓$3.62 (-8.10%) | 40.32 | 45.00 | 2.22M |
| 2025-04-07 | 40.47 | 42.14 | ↑$1.67 (4.13%) | 39.28 | 44.17 | 4.15M |
| 2025-04-04 | 45.73 | 43.14 | ↓$2.59 (-5.66%) | 41.63 | 46.34 | 4.04M |
| 2025-04-03 | 51.54 | 47.95 | ↓$3.58 (-6.96%) | 47.79 | 51.60 | 4.05M |
| 2025-04-02 | 51.89 | 55.14 | ↑$3.25 (6.26%) | 51.73 | 55.48 | 2.20M |
| 2025-04-01 | 53.36 | 53.54 | ↑$0.18 (0.34%) | 51.83 | 53.63 | 1.80M |
| 2025-03-31 | 51.44 | 53.57 | ↑$2.13 (4.14%) | 50.67 | 53.80 | 3.61M |
| 2025-03-28 | 54.11 | 52.22 | ↓$1.89 (-3.49%) | 51.90 | 54.30 | 3.82M |
| 2025-03-27 | 54.28 | 54.35 | ↑$0.07 (0.13%) | 53.12 | 57.00 | 5.41M |
| 2025-03-26 | 62.00 | 60.29 | ↓$1.71 (-2.76%) | 59.53 | 62.39 | 2.83M |
| 2025-03-25 | 62.35 | 61.70 | ↓$0.65 (-1.04%) | 61.46 | 62.75 | 1.44M |
| 2025-03-24 | 60.78 | 62.17 | ↑$1.39 (2.29%) | 60.55 | 62.27 | 1.33M |
| 2025-03-21 | 58.57 | 59.37 | ↑$0.80 (1.37%) | 58.21 | 59.79 | 1.91M |
Create an account or log in to view more rows.
$JEF Shorts are calling in all the favors
$JEF not good
$JEF what happen
$JEF keep inchin
$JEF lfg!!! So much movement ! Buy n hodl!
$JEF Fake dip news.
$JEF fake wall lets break it
$JEF BOUGHT TODAY!
$JEF beauty. Bag secured
$JEF BULLS ALPHA
BEARS BETA