NYSE : JEF
Jefferies Financial Group Inc. — Price history
Financials · Capital Markets · United States
Last price 46.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jefferies Financial Group Inc. (JEF) closed at 48.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 46.81 | 48.86 | 46.16 | 48.27 | 2,071,296 | +4.66% |
| 2026-10-30 | 48.58 | 48.665 | 45.51 | 46.12 | 3,072,955 | -6.16% |
| 2026-10-29 | 48.77 | 49.325 | 47.98 | 49.15 | 3,066,440 | +3.45% |
| 2026-10-28 | 46.6 | 47.52 | 46.37 | 47.51 | 2,143,844 | +2.86% |
| 2026-10-27 | 46 | 46.5 | 45.655 | 46.19 | 1,691,743 | +1.67% |
| 2026-10-26 | 44.91 | 45.9 | 44.91 | 45.43 | 1,694,026 | +1.43% |
| 2026-10-23 | 44.91 | 45.19 | 44.28 | 44.79 | 2,263,507 | -1.86% |
| 2026-10-22 | 43.99 | 45.7 | 43.99 | 45.64 | 1,662,896 | +1.35% |
| 2026-10-21 | 45.69 | 45.8 | 44.5 | 45.03 | 1,587,083 | +0.04% |
| 2026-10-20 | 43.8 | 45.9 | 43.69 | 45.01 | 2,070,830 | +3.23% |
| 2026-10-19 | 44.38 | 44.7 | 42.67 | 43.6 | 3,109,661 | -2.68% |
| 2026-10-16 | 45.15 | 45.5 | 44.425 | 44.8 | 2,496,668 | -0.22% |
| 2026-10-15 | 44.07 | 44.97 | 43.39 | 44.9 | 2,658,438 | +2.25% |
| 2026-10-14 | 44.12 | 45.165 | 43.32 | 43.91 | 3,114,926 | -2.12% |
| 2026-10-13 | 45.49 | 45.86 | 44.305 | 44.86 | 2,419,575 | -0.33% |
| 2026-10-12 | 45.04 | 45.35 | 44.09 | 45.01 | 2,715,865 | +1.42% |
| 2026-10-09 | 44.61 | 44.82 | 44.04 | 44.38 | 1,517,449 | -0.05% |
| 2026-10-08 | 43.52 | 44.55 | 43.52 | 44.4 | 2,219,406 | +0.59% |
| 2026-10-07 | 44.05 | 44.33 | 42.87 | 44.14 | 2,548,745 | -1.82% |
| 2026-10-06 | 46.17 | 46.25 | 44.9 | 44.96 | 2,206,622 | -1.92% |
| 2026-10-05 | 45.93 | 46.485 | 45.11 | 45.84 | 2,781,247 | -0.28% |
| 2026-10-02 | 45.54 | 46.57 | 45.49 | 45.97 | 2,064,448 | +1.59% |
| 2026-10-01 | 45.41 | 46.13 | 44.05 | 45.25 | 2,855,407 | -1.05% |
| 2026-09-30 | 46.39 | 46.49 | 45.4 | 45.73 | 2,545,074 | -1.70% |
| 2026-09-29 | 46.08 | 47.94 | 45.92 | 46.52 | 3,829,367 | -1.29% |
| 2026-09-28 | 47.59 | 48.32 | 46.633 | 47.13 | 3,951,412 | -1.15% |
| 2026-09-25 | 46.48 | 47.725 | 45.97 | 47.68 | 1,922,574 | +3.11% |
| 2026-09-24 | 46.45 | 46.965 | 45.09 | 46.24 | 2,400,064 | -1.58% |
| 2026-09-23 | 46.97 | 47.52 | 46.56 | 46.98 | 1,424,530 | -0.87% |
| 2026-09-22 | 48.28 | 48.29 | 46.44 | 47.39 | 1,713,031 | -0.96% |
| 2026-09-21 | 48.66 | 48.77 | 47.66 | 47.85 | 2,296,013 | -0.10% |
| 2026-09-18 | 47.78 | 47.93 | 46.96 | 47.9 | 5,930,567 | +0.06% |
| 2026-09-17 | 48.38 | 49.25 | 47.33 | 47.87 | 3,344,648 | +1.10% |
| 2026-09-16 | 48.88 | 49.69 | 46.63 | 47.35 | 2,886,072 | -3.03% |
| 2026-09-15 | 49.81 | 50.28 | 48.08 | 48.83 | 3,389,077 | -2.53% |
| 2026-09-14 | 50.99 | 51.74 | 49.25 | 50.1 | 2,326,741 | -3.58% |
| 2026-09-11 | 54.33 | 54.53 | 51.79 | 51.96 | 2,069,799 | -3.65% |
| 2026-09-10 | 54.97 | 55.08 | 53.455 | 53.93 | 1,250,794 | -2.39% |
| 2026-09-09 | 55.8 | 55.85 | 54.28 | 55.25 | 1,364,415 | -0.84% |
| 2026-09-08 | 55.08 | 55.91 | 54.575 | 55.72 | 1,683,935 | +0.89% |
| 2026-09-04 | 54.56 | 56.136 | 54.125 | 55.23 | 1,763,622 | +1.79% |
| 2026-09-03 | 53.54 | 54.72 | 53.17 | 54.26 | 1,150,142 | +2.57% |
| 2026-09-02 | 52.01 | 53.29 | 51.81 | 52.9 | 1,245,720 | +1.77% |
| 2026-09-01 | 51.93 | 53.24 | 51.3 | 51.98 | 1,276,801 | -1.25% |
| 2026-08-31 | 52.91 | 53.03 | 51.995 | 52.64 | 1,433,260 | -0.85% |
| 2026-08-28 | 53 | 53.71 | 52.81 | 53.09 | 1,014,421 | +0.47% |
| 2026-08-27 | 53.26 | 53.59 | 52.7 | 52.84 | 1,396,845 | -0.55% |
| 2026-08-26 | 52.49 | 53.55 | 51.57 | 53.13 | 1,829,662 | +1.30% |
| 2026-08-25 | 51.91 | 52.71 | 51.03 | 52.45 | 1,534,969 | +1.04% |
| 2026-08-24 | 52.49 | 52.91 | 51.61 | 51.91 | 1,168,442 | -0.80% |
| 2026-08-21 | 52.45 | 52.75 | 51.97 | 52.33 | 1,176,845 | +1.06% |
| 2026-08-20 | 53.33 | 53.62 | 51.61 | 51.78 | 2,317,715 | -3.31% |
| 2026-08-19 | 54.02 | 54.625 | 53.17 | 53.55 | 2,701,967 | -0.54% |
| 2026-08-18 | 53.91 | 54.075 | 52.37 | 53.84 | 1,780,758 | -0.59% |
| 2026-08-17 | 55.01 | 55.402 | 54.11 | 54.56 | 2,178,513 | -1.05% |
| 2026-08-14 | 55.66 | 55.69 | 54.83 | 55.14 | 1,802,436 | -1.29% |
| 2026-08-13 | 55.28 | 56.13 | 54.5 | 55.86 | 2,133,237 | +1.90% |
| 2026-08-12 | 55.81 | 55.81 | 54.536 | 54.82 | 1,382,557 | -0.33% |
| 2026-08-11 | 55.64 | 56.42 | 54.8 | 55 | 1,814,660 | -0.56% |
| 2026-08-10 | 56.09 | 56.5 | 55.075 | 55.31 | 2,500,191 | -2.31% |
| 2026-08-07 | 56.41 | 56.895 | 56.01 | 56.62 | 1,153,930 | +0.53% |
| 2026-08-06 | 56.5 | 57.17 | 55.99 | 56.32 | 1,479,484 | +0.23% |
| 2026-08-05 | 56 | 57.18 | 56 | 56.19 | 1,861,863 | +0.86% |
| 2026-08-04 | 55.96 | 56.835 | 53.06 | 55.71 | 3,305,072 | +0.04% |
| 2026-08-03 | 54.76 | 55.94 | 54.6 | 55.69 | 1,665,776 | +2.00% |
| 2026-07-31 | 52.65 | 55.515 | 51.45 | 54.6 | 2,670,796 | -0.89% |
| 2026-07-30 | 55.74 | 56.13 | 54.02 | 55.09 | 1,797,706 | -0.02% |
| 2026-07-29 | 56.45 | 56.94 | 54.45 | 55.1 | 2,840,117 | -3.72% |
| 2026-07-28 | 55.96 | 57.84 | 54.841 | 57.23 | 1,815,763 | +1.76% |
| 2026-07-27 | 56.9 | 57.75 | 55.185 | 56.24 | 1,642,576 | +0.68% |
| 2026-07-24 | 55.77 | 56.145 | 55.04 | 55.86 | 1,768,765 | +0.50% |
| 2026-07-23 | 54.98 | 55.92 | 54.685 | 55.58 | 1,784,342 | -0.68% |
| 2026-07-22 | 56.2 | 57.14 | 55.48 | 55.96 | 1,639,848 | -1.37% |
| 2026-07-21 | 55.92 | 56.79 | 55.47 | 56.74 | 1,822,282 | +2.83% |
| 2026-07-20 | 55.61 | 55.7 | 54.61 | 55.18 | 1,740,993 | +0.56% |
| 2026-07-17 | 54.38 | 55.45 | 53.01 | 54.87 | 1,723,714 | -1.67% |
| 2026-07-16 | 56.67 | 56.82 | 55.215 | 55.8 | 2,490,927 | -2.33% |
| 2026-07-15 | 54.51 | 57.21 | 54.295 | 57.13 | 1,706,025 | +5.87% |
| 2026-07-14 | 53.22 | 54.52 | 52.97 | 53.96 | 1,484,143 | +2.61% |
| 2026-07-13 | 52.08 | 52.7 | 51.37 | 52.59 | 1,444,159 | +0.96% |
| 2026-07-10 | 53.13 | 53.47 | 51.99 | 52.09 | 1,207,483 | -0.71% |
| 2026-07-09 | 51.87 | 53.38 | 51.65 | 52.46 | 1,106,962 | +2.66% |
| 2026-07-08 | 52.11 | 52.345 | 50.305 | 51.1 | 1,606,490 | -3.24% |
| 2026-07-07 | 54.92 | 54.94 | 52.24 | 52.81 | 1,894,505 | -3.70% |
| 2026-07-06 | 53.12 | 54.84 | 53.095 | 54.84 | 1,479,479 | +4.22% |
| 2026-07-02 | 51.89 | 53.81 | 51.81 | 52.62 | 2,304,716 | +2.57% |
| 2026-07-01 | 50.01 | 51.86 | 50.01 | 51.3 | 2,059,036 | +2.64% |
| 2026-06-30 | 48.98 | 50.635 | 48.575 | 49.98 | 2,947,435 | +2.46% |
| 2026-06-29 | 49.4 | 49.4 | 46.605 | 48.78 | 3,863,048 | -0.65% |
| 2026-06-26 | 51.61 | 51.99 | 48.47 | 49.1 | 5,287,144 | -6.72% |
| 2026-06-25 | 55.77 | 55.95 | 51.48 | 52.64 | 7,269,977 | -9.15% |
| 2026-06-24 | 60.23 | 60.7 | 56.92 | 57.94 | 4,047,901 | -4.26% |
| 2026-06-23 | 61.47 | 62 | 60.33 | 60.52 | 5,594,087 | -3.65% |
| 2026-06-22 | 62.65 | 63.47 | 62.535 | 62.81 | 2,197,691 | +1.14% |
| 2026-06-18 | 61.69 | 62.927 | 61.5 | 62.1 | 3,011,335 | +0.36% |
| 2026-06-17 | 62.37 | 63.98 | 61.82 | 61.88 | 2,269,064 | -0.23% |
| 2026-06-16 | 62.6 | 63.39 | 61.9 | 62.02 | 1,644,789 | +0.11% |
| 2026-06-15 | 62.8 | 63.45 | 61.77 | 61.95 | 1,654,534 | +0.47% |
| 2026-06-12 | 61.44 | 62.57 | 60.77 | 61.66 | 1,740,906 | +3.35% |
| 2026-06-11 | 58.13 | 59.835 | 57.92 | 59.66 | 1,724,349 | +3.04% |
| 2026-06-10 | 58.91 | 59.94 | 57.67 | 57.9 | 1,499,862 | -1.91% |
| 2026-06-09 | 58.71 | 59.88 | 57.44 | 59.03 | 1,934,607 | +1.95% |
| 2026-06-08 | 56.5 | 58.845 | 56.5 | 57.9 | 1,911,572 | +3.97% |
| 2026-06-05 | 54.88 | 57.05 | 54.78 | 55.69 | 1,989,099 | +0.81% |
| 2026-06-04 | 53.42 | 55.32 | 53.42 | 55.24 | 1,231,310 | +4.56% |
| 2026-06-03 | 53.49 | 53.9 | 52.63 | 52.83 | 2,104,745 | -2.60% |
| 2026-06-02 | 52.97 | 54.415 | 52.8 | 54.24 | 962,033 | +1.97% |
| 2026-06-01 | 52.07 | 53.53 | 51.88 | 53.19 | 1,212,243 | +0.89% |
| 2026-05-29 | 52.37 | 53.67 | 52.2 | 52.72 | 1,653,907 | +0.48% |
| 2026-05-28 | 51.79 | 52.87 | 51.22 | 52.47 | 1,232,218 | +0.61% |
| 2026-05-27 | 51.97 | 52.62 | 51.725 | 52.15 | 1,304,357 | +0.38% |
| 2026-05-26 | 52.27 | 52.88 | 51.515 | 51.95 | 1,037,905 | -0.06% |
| 2026-05-22 | 52.65 | 52.96 | 51.89 | 51.98 | 2,271,889 | -0.90% |
| 2026-05-21 | 51.54 | 52.71 | 50.89 | 52.45 | 1,752,359 | +1.65% |
| 2026-05-20 | 51.5 | 52.3 | 50.81 | 51.6 | 2,055,746 | +1.06% |
| 2026-05-19 | 52.07 | 52.24 | 50.92 | 51.06 | 2,104,549 | -1.52% |
| 2026-05-18 | 51.86 | 53.33 | 51.77 | 51.85 | 2,255,020 | +0.04% |
| 2026-05-15 | 52.32 | 52.9 | 51.62 | 52.23 | 1,975,127 | -1.36% |
| 2026-05-14 | 53.92 | 54.11 | 52.95 | 52.95 | 2,153,068 | -0.69% |
| 2026-05-13 | 52.04 | 53.32 | 51.28 | 53.32 | 2,250,957 | +1.56% |