Jefferies Financial Group Inc (JEF) Historical Stock Data
42.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JEF is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 58.76 | 59.18 | ↑$0.42 (0.71%) | 58.66 | 59.94 | 1.48M |
| 2025-03-19 | 57.66 | 59.30 | ↑$1.64 (2.84%) | 57.28 | 60.04 | 2.14M |
| 2025-03-18 | 57.40 | 58.46 | ↑$1.06 (1.85%) | 57.40 | 58.74 | 2.47M |
| 2025-03-17 | 56.16 | 57.62 | ↑$1.46 (2.60%) | 56.12 | 57.89 | 1.67M |
| 2025-03-14 | 55.89 | 56.33 | ↑$0.44 (0.79%) | 54.75 | 56.48 | 1.64M |
| 2025-03-13 | 54.98 | 54.26 | ↓$0.72 (-1.31%) | 53.43 | 55.12 | 2.16M |
| 2025-03-12 | 55.84 | 54.92 | ↓$0.92 (-1.65%) | 54.72 | 56.20 | 1.58M |
| 2025-03-11 | 53.70 | 54.41 | ↑$0.71 (1.32%) | 52.88 | 55.46 | 2.89M |
| 2025-03-10 | 54.62 | 53.60 | ↓$1.02 (-1.87%) | 52.58 | 54.81 | 2.95M |
| 2025-03-07 | 56.94 | 56.25 | ↓$0.69 (-1.21%) | 54.79 | 57.49 | 3.71M |
| 2025-03-06 | 59.17 | 57.75 | ↓$1.42 (-2.40%) | 57.30 | 59.93 | 4.07M |
| 2025-03-05 | 60.72 | 60.86 | ↑$0.14 (0.23%) | 59.85 | 61.17 | 1.99M |
| 2025-03-04 | 61.90 | 60.41 | ↓$1.49 (-2.41%) | 58.52 | 62.27 | 3.11M |
| 2025-03-03 | 66.43 | 63.77 | ↓$2.66 (-4.00%) | 63.70 | 66.85 | 1.44M |
| 2025-02-28 | 64.95 | 66.20 | ↑$1.25 (1.92%) | 64.60 | 66.22 | 1.31M |
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