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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	52.74	52.94	51.87	52.83	1,807,051	-0.20(-0.38%)
Oct 30, 2025	52.66	53.78	52.13	53.03	1,590,489	+0.12(+0.23%)
Oct 29, 2025	54.87	55.27	52.50	52.91	2,913,518	-2.59(-4.67%)
Oct 28, 2025	56.60	56.88	55.38	55.50	1,258,651	-1.07(-1.89%)
Oct 27, 2025	57.09	57.50	56.47	56.57	1,548,523	-0.23(-0.40%)
Oct 24, 2025	55.97	57.57	55.65	56.80	1,797,522	+1.90(+3.46%)
Oct 23, 2025	55.48	55.66	54.54	54.90	1,704,404	-0.14(-0.25%)
Oct 22, 2025	55.35	55.60	54.50	55.04	2,304,404	-0.03(-0.05%)
Oct 21, 2025	53.50	55.78	53.25	55.07	5,085,410	+1.03(+1.91%)
Oct 20, 2025	52.19	54.82	52.10	54.04	4,146,806	+2.34(+4.53%)
Oct 17, 2025	51.51	52.32	50.56	51.70	7,232,762	+2.90(+5.94%)
Oct 16, 2025	54.47	54.52	48.51	48.80	7,740,618	-5.80(-10.62%)
Oct 15, 2025	54.62	55.33	53.87	54.60	3,548,778	+0.78(+1.45%)
Oct 14, 2025	52.86	54.44	52.42	53.82	3,306,791	+0.09(+0.17%)
Oct 13, 2025	53.01	54.23	52.19	53.73	6,610,152	+2.84(+5.58%)
Oct 10, 2025	53.27	53.36	50.80	50.89	5,134,352	-2.12(-4.00%)
Oct 09, 2025	54.68	55.60	52.54	53.01	5,832,544	-1.43(-2.63%)
Oct 08, 2025	57.35	58.63	54.30	54.44	7,907,189	-4.66(-7.88%)
Oct 07, 2025	61.56	61.95	59.08	59.10	2,439,357	-2.08(-3.40%)
Oct 06, 2025	62.58	63.07	60.76	61.18	2,098,252	-1.25(-2.00%)
Oct 03, 2025	62.88	63.95	62.19	62.43	2,268,146	-0.64(-1.01%)
Oct 02, 2025	63.48	64.16	62.18	63.07	1,794,881	-0.42(-0.66%)
Oct 01, 2025	64.84	65.32	62.83	63.49	2,786,252	-1.93(-2.95%)
Sep 30, 2025	68.26	69.93	64.00	65.42	4,335,938	-1.24(-1.86%)
Sep 29, 2025	67.25	67.90	66.28	66.66	2,809,467	-0.05(-0.07%)
Sep 26, 2025	66.25	67.15	65.61	66.71	2,303,557	+0.78(+1.18%)
Sep 25, 2025	65.74	66.56	64.34	65.93	2,023,357	-0.78(-1.17%)
Sep 24, 2025	68.51	68.92	66.16	66.71	1,655,893	-1.43(-2.10%)
Sep 23, 2025	69.54	71.04	68.05	68.14	1,717,131	-1.52(-2.18%)
Sep 22, 2025	69.00	69.84	68.65	69.66	1,365,066	+0.17(+0.24%)
Sep 19, 2025	70.82	71.01	68.94	69.49	4,388,348	-0.87(-1.24%)
Sep 18, 2025	68.81	70.62	68.24	70.36	3,275,585	+3.83(+5.76%)
Sep 17, 2025	66.47	67.88	65.44	66.53	2,297,743	+0.13(+0.20%)
Sep 16, 2025	67.36	67.50	65.98	66.40	1,602,742	-0.51(-0.76%)
Sep 15, 2025	67.03	67.45	66.46	66.91	1,029,008	+0.26(+0.39%)
Sep 12, 2025	67.36	67.68	66.50	66.65	890,745	-0.53(-0.79%)
Sep 11, 2025	65.76	67.20	65.70	67.18	1,115,230	+1.60(+2.44%)
Sep 10, 2025	64.48	65.65	64.34	65.58	1,072,510	+1.29(+2.01%)
Sep 09, 2025	64.02	65.10	63.66	64.29	1,203,352	+0.07(+0.11%)
Sep 08, 2025	63.89	64.53	63.46	64.22	1,121,717	+0.72(+1.13%)
Sep 05, 2025	65.40	65.54	62.68	63.50	1,504,613	-1.47(-2.26%)
Sep 04, 2025	64.00	65.30	63.81	64.97	1,307,171	+1.15(+1.80%)
Sep 03, 2025	64.68	65.06	62.60	63.82	1,710,311	-0.30(-0.47%)

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 Privacy Policy and Terms Of Service.