Skip to main content

Jefferies Financial Group Inc. Common Stock (NY:JEF)

56.14 +1.45 (+2.65%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 56.27 56.38 54.51 54.69 1,772,779 -1.06(-1.90%)
Jun 27, 2025 56.08 56.55 55.21 55.75 3,682,656 -0.34(-0.61%)
Jun 26, 2025 53.50 56.56 52.71 56.09 4,393,373 +0.17(+0.30%)
Jun 25, 2025 55.89 56.21 55.00 55.92 2,793,156 +0.58(+1.05%)
Jun 24, 2025 55.30 56.34 55.15 55.34 2,383,023 +1.43(+2.65%)
Jun 23, 2025 52.67 53.98 51.98 53.91 2,054,592 +1.05(+1.99%)
Jun 20, 2025 53.60 53.79 52.86 52.86 1,968,272 -0.36(-0.68%)
Jun 18, 2025 52.52 53.95 52.52 53.22 1,594,639 +0.53(+1.01%)
Jun 17, 2025 53.21 53.86 52.59 52.69 1,130,963 -1.21(-2.24%)
Jun 16, 2025 52.84 54.32 52.68 53.90 1,478,423 +1.70(+3.26%)
Jun 13, 2025 52.00 52.63 51.75 52.20 1,296,723 -1.39(-2.59%)
Jun 12, 2025 52.85 53.76 52.31 53.59 2,418,203 +0.10(+0.19%)
Jun 11, 2025 52.94 53.87 52.76 53.49 2,301,288 +0.79(+1.50%)
Jun 10, 2025 53.24 54.03 52.40 52.70 2,452,031 -0.72(-1.35%)
Jun 09, 2025 52.79 53.71 52.57 53.42 2,807,204 +1.01(+1.93%)
Jun 06, 2025 52.05 53.10 51.56 52.41 2,434,555 +1.39(+2.72%)
Jun 05, 2025 49.08 51.29 48.84 51.02 2,875,058 +1.94(+3.95%)
Jun 04, 2025 49.34 49.58 48.80 49.08 1,186,058 -0.18(-0.37%)
Jun 03, 2025 48.35 49.63 47.92 49.26 1,625,337 +0.91(+1.88%)
Jun 02, 2025 48.34 48.56 47.41 48.35 1,714,884 -0.25(-0.51%)
May 30, 2025 49.14 49.23 48.13 48.60 1,520,285 -0.81(-1.64%)
May 29, 2025 49.73 49.73 48.66 49.41 1,252,411 +0.31(+0.63%)
May 28, 2025 49.94 50.09 48.99 49.10 775,337 -0.66(-1.33%)
May 27, 2025 49.24 49.77 48.50 49.76 1,698,098 +1.34(+2.77%)
May 23, 2025 47.28 48.81 47.28 48.42 1,918,657 -0.47(-0.96%)
May 22, 2025 48.24 49.09 47.93 48.89 892,464 +0.57(+1.18%)
May 21, 2025 50.08 50.34 48.26 48.32 1,489,149 -2.36(-4.66%)
May 20, 2025 50.77 51.20 50.32 50.68 1,262,522 -0.63(-1.23%)
May 19, 2025 51.01 51.94 50.76 51.31 2,022,697 -0.99(-1.89%)
May 16, 2025 53.01 53.06 52.29 52.30 1,511,648 -0.70(-1.33%)
May 15, 2025 53.31 53.73 52.92 53.00 1,268,353 -0.82(-1.53%)
May 14, 2025 53.90 54.67 53.37 53.83 1,152,450 -0.13(-0.24%)
May 13, 2025 54.01 54.40 53.63 53.96 1,164,699 +0.32(+0.59%)
May 12, 2025 53.40 54.55 52.96 53.64 2,216,063 +3.70(+7.41%)
May 09, 2025 50.30 50.67 49.69 49.94 736,098 -0.04(-0.08%)
May 08, 2025 49.27 50.65 48.83 49.98 1,185,477 +1.62(+3.35%)
May 07, 2025 48.24 48.75 47.77 48.36 854,878 +0.54(+1.12%)
May 06, 2025 47.40 48.39 47.12 47.82 1,225,151 -0.56(-1.15%)
May 05, 2025 48.10 49.41 47.94 48.38 1,126,500 -0.52(-1.06%)
May 02, 2025 47.97 49.25 47.57 48.90 1,266,561 +2.09(+4.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.