Jefferies Financial Group Inc (JEF) Historical Stock Data
76.22 ↑0.96 (1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JEF is down -0.14% a day on average. There have been 13 days where Jefferies Financial Group Inc closed green and 17 days where JEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 74.61 | 76.22 | ↑$1.61 (2.16%) | 74.29 | 77.02 | 3.52M |
| 2024-12-19 | 77.22 | 75.26 | ↓$1.96 (-2.54%) | 75.05 | 78.71 | 1.93M |
| 2024-12-18 | 79.58 | 75.76 | ↓$3.82 (-4.80%) | 75.65 | 80.11 | 2.35M |
| 2024-12-17 | 80.72 | 79.19 | ↓$1.53 (-1.90%) | 78.81 | 80.73 | 1.50M |
| 2024-12-16 | 81.08 | 81.75 | ↑$0.67 (0.83%) | 80.41 | 82.04 | 0.99M |
| 2024-12-13 | 81.49 | 80.92 | ↓$0.57 (-0.70%) | 80.43 | 81.92 | 1.15M |
| 2024-12-12 | 80.50 | 81.08 | ↑$0.58 (0.72%) | 80.35 | 81.70 | 1.11M |
| 2024-12-11 | 79.32 | 80.25 | ↑$0.93 (1.17%) | 78.56 | 80.48 | 1.40M |
| 2024-12-10 | 79.00 | 78.43 | ↓$0.57 (-0.72%) | 78.09 | 79.73 | 1.42M |
| 2024-12-09 | 80.05 | 79.51 | ↓$0.54 (-0.67%) | 78.88 | 81.08 | 1.79M |
| 2024-12-06 | 78.13 | 78.12 | ↓$0.01 (-0.01%) | 77.37 | 78.49 | 0.94M |
| 2024-12-05 | 77.56 | 77.99 | ↑$0.43 (0.55%) | 77.18 | 78.67 | 0.93M |
| 2024-12-04 | 77.97 | 77.34 | ↓$0.63 (-0.81%) | 76.55 | 78.35 | 1.03M |
| 2024-12-03 | 78.58 | 77.95 | ↓$0.63 (-0.80%) | 77.57 | 79.07 | 1.19M |
| 2024-12-02 | 79.65 | 78.22 | ↓$1.43 (-1.80%) | 78.12 | 80.23 | 1.18M |
| 2024-11-29 | 79.61 | 79.14 | ↓$0.47 (-0.59%) | 79.09 | 80.07 | 532.14K |
| 2024-11-27 | 79.80 | 78.93 | ↓$0.87 (-1.09%) | 78.77 | 80.53 | 1.30M |
| 2024-11-26 | 79.58 | 79.45 | ↓$0.13 (-0.16%) | 78.47 | 79.88 | 1.43M |
| 2024-11-25 | 79.37 | 79.48 | ↑$0.11 (0.14%) | 78.60 | 80.30 | 2.08M |
| 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 |
Create an account or log in to view more rows.
$JEF Fake dip news.
$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!