JEF
Jefferies Financial Group Inc. NYQ · JEF
$54.87
-0.93
(-1.67%)
Neutral · +0.22σ
Price alert —
Loading…
Sign in to get a one-time email the moment JEF crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $54.38 | $55.45 | $53.01 | $54.87 | 1.7M |
| 2026-07-16 | $56.67 | $56.82 | $55.22 | $55.80 | 2.5M |
| 2026-07-15 | $54.51 | $57.21 | $54.30 | $57.13 | 1.7M |
| 2026-07-14 | $53.22 | $54.52 | $52.97 | $53.96 | 1.5M |
| 2026-07-13 | $52.08 | $52.70 | $51.37 | $52.59 | 1.4M |
| 2026-07-10 | $53.13 | $53.47 | $51.99 | $52.09 | 1.2M |
| 2026-07-09 | $51.87 | $53.38 | $51.65 | $52.46 | 1.1M |
| 2026-07-08 | $52.11 | $52.35 | $50.31 | $51.10 | 1.6M |
| 2026-07-07 | $54.92 | $54.94 | $52.24 | $52.81 | 1.9M |
| 2026-07-06 | $53.12 | $54.84 | $53.10 | $54.84 | 1.5M |
| 2026-07-02 | $51.89 | $53.81 | $51.81 | $52.62 | 2.3M |
| 2026-07-01 | $50.01 | $51.86 | $50.01 | $51.30 | 2.1M |
| 2026-06-30 | $48.98 | $50.64 | $48.58 | $49.98 | 2.9M |
| 2026-06-29 | $49.40 | $49.40 | $46.61 | $48.78 | 3.9M |
| 2026-06-26 | $51.61 | $51.99 | $48.47 | $49.10 | 5.3M |
| 2026-06-25 | $55.77 | $55.95 | $51.48 | $52.64 | 7.3M |
| 2026-06-24 | $60.23 | $60.70 | $56.92 | $57.94 | 4.0M |
| 2026-06-23 | $61.47 | $62.00 | $60.33 | $60.52 | 5.6M |
| 2026-06-22 | $62.65 | $63.47 | $62.54 | $62.81 | 2.2M |
| 2026-06-18 | $61.69 | $62.93 | $61.50 | $62.10 | 3.0M |
| 2026-06-17 | $62.37 | $63.98 | $61.82 | $61.88 | 2.3M |
| 2026-06-16 | $62.60 | $63.39 | $61.90 | $62.02 | 1.6M |
| 2026-06-15 | $62.80 | $63.45 | $61.77 | $61.95 | 1.7M |
| 2026-06-12 | $61.44 | $62.57 | $60.77 | $61.66 | 1.7M |
| 2026-06-11 | $58.13 | $59.84 | $57.92 | $59.66 | 1.7M |
| 2026-06-10 | $58.91 | $59.94 | $57.67 | $57.90 | 1.5M |
| 2026-06-09 | $58.71 | $59.88 | $57.44 | $59.03 | 1.9M |
| 2026-06-08 | $56.50 | $58.85 | $56.50 | $57.90 | 1.9M |
| 2026-06-05 | $54.88 | $57.05 | $54.78 | $55.69 | 2.0M |
| 2026-06-04 | $53.42 | $55.32 | $53.42 | $55.24 | 1.2M |
| 2026-06-03 | $53.49 | $53.90 | $52.63 | $52.83 | 2.1M |
| 2026-06-02 | $52.97 | $54.42 | $52.80 | $54.24 | 1.0M |
| 2026-06-01 | $52.07 | $53.53 | $51.88 | $53.19 | 1.2M |
| 2026-05-29 | $52.37 | $53.67 | $52.20 | $52.72 | 1.7M |
| 2026-05-28 | $51.79 | $52.87 | $51.22 | $52.47 | 1.2M |
| 2026-05-27 | $51.97 | $52.62 | $51.73 | $52.15 | 1.3M |
| 2026-05-26 | $52.27 | $52.88 | $51.52 | $51.95 | 1.0M |
| 2026-05-22 | $52.65 | $52.96 | $51.89 | $51.98 | 2.3M |
| 2026-05-21 | $51.54 | $52.71 | $50.89 | $52.45 | 1.8M |
| 2026-05-20 | $51.50 | $52.30 | $50.81 | $51.60 | 2.1M |
| 2026-05-19 | $52.07 | $52.24 | $50.92 | $51.06 | 2.1M |
| 2026-05-18 | $51.86 | $53.33 | $51.77 | $51.85 | 2.3M |
| 2026-05-15 | $52.32 | $52.90 | $51.62 | $52.23 | 2.0M |
| 2026-05-14 | $53.92 | $54.11 | $52.95 | $52.95 | 2.2M |
| 2026-05-13 | $52.04 | $53.32 | $51.28 | $53.32 | 2.3M |
| 2026-05-12 | $52.22 | $52.57 | $51.09 | $52.50 | 2.1M |
| 2026-05-11 | $52.72 | $53.19 | $52.28 | $52.43 | 2.0M |
| 2026-05-08 | $51.85 | $52.99 | $51.54 | $52.98 | 2.0M |
| 2026-05-07 | $51.72 | $52.24 | $50.85 | $51.46 | 2.9M |
| 2026-05-06 | $51.07 | $52.24 | $50.88 | $51.75 | 2.5M |
| 2026-05-05 | $48.85 | $50.50 | $48.85 | $50.06 | 2.0M |
| 2026-05-04 | $50.09 | $50.25 | $48.37 | $48.57 | 3.0M |
| 2026-05-01 | $48.26 | $49.94 | $48.08 | $49.29 | 2.8M |
| 2026-04-30 | $47.17 | $48.50 | $47.05 | $48.22 | 1.9M |
| 2026-04-29 | $47.88 | $48.64 | $46.75 | $47.46 | 2.5M |
| 2026-04-28 | $48.09 | $48.66 | $47.97 | $48.14 | 1.9M |
| 2026-04-27 | $47.29 | $48.86 | $47.28 | $47.87 | 2.6M |
| 2026-04-24 | $45.88 | $48.70 | $45.67 | $47.46 | 3.1M |
| 2026-04-23 | $46.66 | $46.94 | $44.96 | $45.69 | 1.7M |
| 2026-04-22 | $47.94 | $48.01 | $46.75 | $47.01 | 1.4M |
| 2026-04-21 | $47.50 | $48.69 | $47.41 | $47.62 | 1.1M |
| 2026-04-20 | $47.71 | $48.29 | $47.24 | $47.57 | 1.8M |
| 2026-04-17 | $47.86 | $49.52 | $47.34 | $48.09 | 3.0M |
| 2026-04-16 | $46.78 | $46.78 | $46.02 | $46.56 | 1.6M |
| 2026-04-15 | $47.58 | $47.99 | $46.70 | $46.84 | 1.8M |
| 2026-04-14 | $46.92 | $47.36 | $46.66 | $47.06 | 1.9M |
| 2026-04-13 | $45.03 | $46.45 | $44.80 | $46.21 | 2.6M |
| 2026-04-10 | $45.16 | $45.95 | $44.88 | $45.76 | 2.3M |
| 2026-04-09 | $43.27 | $45.27 | $43.05 | $45.11 | 2.2M |
| 2026-04-08 | $44.29 | $45.15 | $43.28 | $43.73 | 2.7M |
| 2026-04-07 | $41.58 | $42.40 | $41.21 | $42.05 | 1.5M |
| 2026-04-06 | $41.62 | $42.15 | $41.39 | $41.99 | 1.7M |
| 2026-04-02 | $40.31 | $42.39 | $40.00 | $41.67 | 1.7M |
| 2026-04-01 | $41.95 | $42.41 | $41.25 | $41.36 | 2.4M |
| 2026-03-31 | $40.70 | $41.75 | $39.76 | $41.27 | 2.4M |
| 2026-03-30 | $40.07 | $40.83 | $39.28 | $39.64 | 2.4M |
| 2026-03-27 | $39.70 | $40.60 | $39.33 | $39.85 | 2.9M |
| 2026-03-26 | $39.64 | $40.55 | $39.23 | $40.28 | 4.3M |
| 2026-03-25 | $41.43 | $41.77 | $39.59 | $39.64 | 4.5M |
| 2026-03-24 | $41.34 | $41.75 | $39.84 | $40.55 | 6.3M |
| 2026-03-23 | $39.45 | $40.59 | $39.00 | $39.55 | 2.9M |
| 2026-03-20 | $37.99 | $38.73 | $37.66 | $38.13 | 3.3M |
| 2026-03-19 | $37.20 | $38.59 | $37.00 | $38.21 | 2.9M |
| 2026-03-18 | $37.70 | $38.90 | $37.51 | $37.99 | 2.6M |
| 2026-03-17 | $37.58 | $38.86 | $37.25 | $38.08 | 2.7M |
| 2026-03-16 | $37.10 | $38.08 | $36.70 | $36.78 | 3.3M |
| 2026-03-13 | $36.56 | $37.20 | $36.21 | $36.36 | 3.2M |
| 2026-03-12 | $37.25 | $37.86 | $35.53 | $36.02 | 5.0M |
| 2026-03-11 | $38.36 | $38.87 | $37.08 | $38.71 | 4.7M |
| 2026-03-10 | $38.39 | $39.37 | $37.70 | $38.66 | 6.1M |
| 2026-03-09 | $36.80 | $38.60 | $35.72 | $38.16 | 9.2M |
| 2026-03-06 | $41.38 | $41.70 | $38.17 | $38.29 | 7.5M |
| 2026-03-05 | $44.19 | $44.52 | $43.40 | $44.28 | 2.5M |
| 2026-03-04 | $44.80 | $45.13 | $44.12 | $44.59 | 2.3M |
| 2026-03-03 | $43.61 | $45.44 | $42.89 | $44.67 | 2.3M |
| 2026-03-02 | $43.46 | $45.98 | $43.45 | $45.57 | 3.1M |
| 2026-02-27 | $47.21 | $47.57 | $43.17 | $44.40 | 4.9M |
| 2026-02-26 | $51.21 | $52.04 | $45.74 | $48.96 | 6.5M |
| 2026-02-25 | $51.03 | $51.05 | $49.67 | $50.69 | 2.3M |
| 2026-02-24 | $50.38 | $51.54 | $50.08 | $50.29 | 1.9M |
| 2026-02-23 | $52.79 | $53.50 | $49.64 | $50.33 | 2.4M |
| 2026-02-20 | $52.76 | $53.43 | $51.72 | $53.41 | 2.0M |
| 2026-02-19 | $53.49 | $53.88 | $52.13 | $53.15 | 2.8M |
| 2026-02-18 | $52.34 | $54.91 | $52.10 | $53.87 | 6.6M |
| 2026-02-17 | $53.50 | $53.93 | $51.56 | $51.98 | 7.5M |
| 2026-02-13 | $54.32 | $54.94 | $53.42 | $53.72 | 3.7M |
| 2026-02-12 | $58.11 | $58.50 | $52.97 | $54.08 | 5.8M |
| 2026-02-11 | $60.38 | $61.00 | $57.43 | $57.68 | 2.2M |
| 2026-02-10 | $59.95 | $61.42 | $58.82 | $60.09 | 1.5M |
| 2026-02-09 | $58.83 | $60.91 | $58.83 | $60.01 | 1.4M |
| 2026-02-06 | $57.95 | $59.69 | $57.87 | $58.94 | 3.1M |
| 2026-02-05 | $57.61 | $58.09 | $56.00 | $56.51 | 2.2M |
| 2026-02-04 | $57.92 | $59.12 | $57.34 | $58.87 | 2.4M |
| 2026-02-03 | $60.39 | $60.94 | $56.92 | $57.92 | 3.4M |
| 2026-02-02 | $60.42 | $61.84 | $59.98 | $60.37 | 2.9M |
| 2026-01-30 | $60.83 | $62.10 | $60.06 | $61.18 | 1.5M |
| 2026-01-29 | $62.50 | $62.98 | $60.15 | $61.20 | 1.6M |
| 2026-01-28 | $62.29 | $62.75 | $61.22 | $61.85 | 1.7M |
| 2026-01-27 | $63.00 | $63.50 | $62.13 | $62.23 | 0.9M |
| 2026-01-26 | $62.43 | $63.85 | $62.30 | $62.97 | 1.2M |
| 2026-01-23 | $63.01 | $63.48 | $61.33 | $62.31 | 2.0M |
| 2026-01-22 | $62.95 | $63.59 | $62.12 | $63.35 | 1.8M |
| 2026-01-21 | $61.60 | $63.39 | $61.60 | $61.95 | 1.7M |
| 2026-01-20 | $61.61 | $62.93 | $60.79 | $61.09 | 1.3M |