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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 11, 2026	60.38	61.00	57.42	57.68	2,169,225	-2.41(-4.01%)
Feb 10, 2026	59.95	61.42	58.82	60.09	1,407,559	+0.08(+0.13%)
Feb 09, 2026	58.83	60.91	58.83	60.01	1,368,034	+1.07(+1.82%)
Feb 06, 2026	57.95	59.69	57.87	58.94	3,084,266	+2.43(+4.30%)
Feb 05, 2026	57.61	58.09	56.00	56.51	2,172,926	-2.36(-4.01%)
Feb 04, 2026	57.92	59.12	57.34	58.87	2,446,126	+0.95(+1.64%)
Feb 03, 2026	60.39	60.94	56.92	57.92	3,380,074	-2.45(-4.06%)
Feb 02, 2026	60.42	61.84	59.98	60.37	2,896,371	-0.81(-1.32%)
Jan 30, 2026	60.83	62.10	60.06	61.18	1,517,617	-0.02(-0.03%)
Jan 29, 2026	62.50	62.98	60.15	61.20	1,649,721	-0.65(-1.05%)
Jan 28, 2026	62.29	62.75	61.22	61.85	1,655,112	-0.38(-0.61%)
Jan 27, 2026	63.00	63.50	62.12	62.23	918,978	-0.74(-1.18%)
Jan 26, 2026	62.43	63.85	62.30	62.97	1,162,525	+0.66(+1.06%)
Jan 23, 2026	63.01	63.48	61.33	62.31	1,959,622	-1.04(-1.64%)
Jan 22, 2026	62.95	63.59	62.12	63.35	1,810,552	+1.40(+2.26%)
Jan 21, 2026	61.60	63.39	61.60	61.95	1,700,284	+0.86(+1.41%)
Jan 20, 2026	61.61	62.93	60.79	61.09	1,258,096	-2.36(-3.72%)
Jan 16, 2026	64.22	64.70	63.21	63.45	1,052,835	-0.80(-1.25%)
Jan 15, 2026	62.49	64.36	62.49	64.25	1,515,010	+1.76(+2.82%)
Jan 14, 2026	61.73	62.84	60.82	62.49	1,356,558	+0.37(+0.60%)
Jan 13, 2026	62.69	63.59	61.87	62.12	1,851,526	-0.61(-0.97%)
Jan 12, 2026	60.93	63.13	60.60	62.73	2,688,626	+0.48(+0.77%)
Jan 09, 2026	61.10	62.76	60.80	62.25	2,889,844	+1.20(+1.97%)
Jan 08, 2026	59.54	62.43	59.39	61.05	4,222,400	-3.62(-5.60%)
Jan 07, 2026	66.03	66.46	64.28	64.67	3,495,761	-1.59(-2.40%)
Jan 06, 2026	64.47	66.33	64.16	66.26	2,739,470	+1.77(+2.74%)
Jan 05, 2026	63.42	66.59	63.11	64.49	2,955,398	+1.03(+1.62%)
Jan 02, 2026	62.18	63.85	61.84	63.46	1,433,817	+1.49(+2.40%)
Dec 31, 2025	62.70	62.76	61.83	61.97	1,370,569	-0.76(-1.21%)
Dec 30, 2025	62.67	63.06	61.98	62.73	777,067	+0.04(+0.06%)
Dec 29, 2025	63.82	64.09	62.60	62.69	1,201,796	-1.22(-1.91%)
Dec 26, 2025	63.94	64.11	63.52	63.91	582,224	+0.06(+0.09%)
Dec 24, 2025	63.41	64.11	63.09	63.85	425,603	+0.38(+0.60%)
Dec 23, 2025	63.40	64.54	63.29	63.47	1,268,613	+0.17(+0.27%)
Dec 22, 2025	62.00	63.35	61.50	63.30	1,081,485	+1.35(+2.18%)
Dec 19, 2025	61.77	62.59	61.58	61.95	2,548,819	+0.05(+0.08%)
Dec 18, 2025	61.90	62.53	61.35	61.90	1,335,977	+0.86(+1.41%)
Dec 17, 2025	61.44	62.60	60.34	61.04	986,718	-0.22(-0.36%)
Dec 16, 2025	61.55	61.85	60.47	61.26	1,621,511	-0.29(-0.47%)
Dec 15, 2025	62.51	63.00	61.11	61.55	1,452,745	-0.45(-0.73%)
Dec 12, 2025	63.66	63.83	61.35	62.00	2,456,890	-1.24(-1.96%)
Dec 11, 2025	62.68	63.92	62.17	63.24	2,375,806	+1.41(+2.28%)
Dec 10, 2025	59.50	62.41	59.50	61.83	2,273,126	+2.25(+3.78%)
Dec 09, 2025	59.00	61.09	58.99	59.58	1,858,081	+0.54(+0.91%)
Dec 08, 2025	61.24	61.50	58.63	59.04	2,106,759	-0.08(-0.14%)
Dec 05, 2025	58.73	60.09	58.41	59.12	1,475,783	+0.30(+0.51%)
Dec 04, 2025	58.73	60.06	58.37	58.82	1,204,628	+0.41(+0.70%)
Dec 03, 2025	56.91	58.50	56.70	58.41	1,012,542	+1.62(+2.85%)
Dec 02, 2025	57.49	57.49	55.98	56.79	1,281,678	-0.13(-0.23%)

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.