Jefferies Financial Group Inc. Common Stock (JEF)

Last Price41.27

Change+1.63 (4.11%)

NYSE · Last Trade: Apr 1st, 12:49 AM EDT

Historical Prices For Jefferies Financial Group Inc. Common Stock (JEF)

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	40.70	41.75	39.76	41.27	2,405,319	41.27
3/30/2026	40.07	40.83	39.28	39.64	2,394,175	39.64
3/27/2026	39.70	40.60	39.33	39.85	2,967,963	39.85
3/26/2026	39.64	40.55	39.23	40.28	4,295,758	40.28
3/25/2026	41.43	41.77	39.59	39.64	4,537,575	39.64
3/24/2026	41.34	41.75	39.84	40.55	6,331,263	40.55
3/23/2026	39.45	40.59	39.00	39.55	2,924,617	39.55
3/20/2026	37.99	38.73	37.66	38.13	3,319,763	38.13
3/19/2026	37.20	38.59	37.00	38.21	2,868,547	38.21
3/18/2026	37.70	38.90	37.51	37.99	2,605,256	37.99
3/17/2026	37.58	38.86	37.25	38.08	2,697,596	38.08
3/16/2026	37.10	38.08	36.70	36.78	3,268,165	36.78
3/13/2026	36.56	37.20	36.21	36.36	3,167,940	36.36
3/12/2026	37.25	37.86	35.53	36.02	5,043,517	36.02
3/11/2026	38.36	38.87	37.08	38.71	4,663,499	38.71
3/10/2026	38.39	39.37	37.70	38.66	6,052,176	38.66
3/09/2026	36.80	38.60	35.72	38.16	9,240,504	38.16
3/06/2026	41.38	41.70	38.17	38.29	7,454,120	38.29
3/05/2026	44.19	44.52	43.40	44.28	2,455,377	44.28
3/04/2026	44.80	45.13	44.12	44.59	2,309,567	44.59
3/03/2026	43.61	45.44	42.89	44.67	2,276,220	44.67
3/02/2026	43.46	45.98	43.45	45.57	3,054,942	45.57
2/27/2026	47.21	47.56	43.17	44.40	4,885,455	44.40
2/26/2026	51.21	52.04	45.74	48.96	6,521,527	48.96
2/25/2026	51.03	51.05	49.67	50.69	2,315,426	50.69
2/24/2026	50.38	51.53	50.08	50.29	1,924,861	50.29
2/23/2026	52.79	53.50	49.64	50.33	2,370,025	50.33
2/20/2026	52.76	53.43	51.72	53.41	1,969,188	53.41
2/19/2026	53.49	53.88	52.13	53.15	2,823,232	53.15
2/18/2026	52.34	54.91	52.10	53.87	6,619,037	53.87
2/17/2026	53.50	53.93	51.56	51.98	7,453,985	51.98
2/13/2026	54.32	54.94	53.42	53.72	3,700,140	53.72
2/12/2026	58.11	58.50	52.97	54.08	5,823,921	54.08
2/11/2026	60.38	61.00	57.42	57.68	2,169,225	57.68
2/10/2026	59.95	61.42	58.82	60.09	1,407,559	60.09
2/09/2026	58.83	60.91	58.83	60.01	1,368,034	60.01
2/06/2026	57.95	59.69	57.87	58.94	3,084,266	58.94
2/05/2026	57.61	58.09	56.00	56.51	2,172,926	56.51
2/04/2026	57.92	59.12	57.34	58.87	2,446,126	58.87
2/03/2026	60.39	60.94	56.92	57.92	3,380,074	57.92
2/02/2026	60.42	61.84	59.98	60.37	2,896,371	60.37
1/30/2026	60.83	62.10	60.06	61.18	1,517,617	61.18
1/29/2026	62.50	62.98	60.15	61.20	1,649,721	61.20
1/28/2026	62.29	62.75	61.22	61.85	1,655,112	61.85
1/27/2026	63.00	63.50	62.13	62.23	918,978	62.23
1/26/2026	62.43	63.85	62.30	62.97	1,162,525	62.97
1/23/2026	63.01	63.48	61.33	62.31	1,959,622	62.31
1/22/2026	62.95	63.59	62.12	63.35	1,810,552	63.35
1/21/2026	61.60	63.39	61.60	61.95	1,700,284	61.95
1/20/2026	61.61	62.93	60.79	61.09	1,258,096	61.09
1/16/2026	64.22	64.70	63.21	63.45	1,052,835	63.45
1/15/2026	62.49	64.36	62.49	64.25	1,515,010	64.25
1/14/2026	61.73	62.84	60.82	62.49	1,356,558	62.49
1/13/2026	62.69	63.59	61.87	62.12	1,851,526	62.12
1/12/2026	60.93	63.13	60.60	62.73	2,688,626	62.73
1/09/2026	61.10	62.76	60.80	62.25	2,889,844	62.25
1/08/2026	59.54	62.43	59.39	61.05	4,222,400	61.05
1/07/2026	66.03	66.46	64.28	64.67	3,495,761	64.67
1/06/2026	64.47	66.33	64.16	66.26	2,739,470	66.26
1/05/2026	63.42	66.59	63.11	64.49	2,955,398	64.49
1/02/2026	62.18	63.85	61.84	63.46	1,433,817	63.46