Jefferies Financial Group Inc. Common Stock (JEF)

Last Price54.26

Change+1.36 (2.57%)

NYSE· Last Trade: Sep 3rd, 11:02 PM EDT

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

Date Range:

2026-06-04 - 2026-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2026	53.54	54.72	53.17	54.26	1,151,145	54.26
9/02/2026	52.01	53.29	51.81	52.90	1,256,804	52.90
9/01/2026	51.93	53.24	51.30	51.98	1,276,971	51.98
8/31/2026	52.91	53.03	51.99	52.64	1,444,638	52.64
8/28/2026	53.00	53.71	52.81	53.09	1,015,429	53.09
8/27/2026	53.26	53.59	52.70	52.84	1,433,583	52.84
8/26/2026	52.49	53.55	51.57	53.13	1,829,767	53.13
8/25/2026	51.91	52.71	51.03	52.45	1,534,979	52.45
8/24/2026	52.49	52.91	51.61	51.91	1,234,149	51.91
8/21/2026	52.45	52.75	51.97	52.33	1,177,173	52.33
8/20/2026	53.33	53.62	51.61	51.78	2,351,185	51.78
8/19/2026	54.02	54.63	53.17	53.55	2,763,517	53.55
8/18/2026	53.91	54.08	52.37	53.84	1,926,982	53.84
8/17/2026	55.01	55.40	54.11	54.56	2,297,835	54.16
8/14/2026	55.66	55.69	54.83	55.14	1,802,437	54.74
8/13/2026	55.28	56.13	54.50	55.86	2,133,236	55.45
8/12/2026	55.81	55.81	54.54	54.82	1,525,651	54.42
8/11/2026	55.64	56.42	54.80	55.00	1,814,654	54.60
8/10/2026	56.09	56.50	55.08	55.31	2,500,191	54.90
8/07/2026	56.41	56.90	56.01	56.62	1,153,932	56.20
8/06/2026	56.50	57.17	55.99	56.32	1,479,484	55.91
8/05/2026	56.00	57.18	56.00	56.19	1,861,762	55.78
8/04/2026	55.96	56.84	53.06	55.71	3,305,071	55.30
8/03/2026	54.76	55.94	54.60	55.69	1,665,774	55.28
7/31/2026	52.65	55.52	51.45	54.60	2,670,796	54.20
7/30/2026	55.74	56.13	54.02	55.09	1,797,606	54.69
7/29/2026	56.45	56.94	54.45	55.10	2,840,215	54.70
7/28/2026	55.96	57.84	54.84	57.23	1,815,759	56.81
7/27/2026	56.90	57.75	55.19	56.24	1,642,575	55.83
7/24/2026	55.77	56.15	55.04	55.86	1,768,766	55.45
7/23/2026	54.98	55.92	54.69	55.58	1,784,342	55.17
7/22/2026	56.20	57.14	55.48	55.96	1,639,843	55.55
7/21/2026	55.92	56.79	55.47	56.74	1,822,281	56.32
7/20/2026	55.61	55.70	54.61	55.18	1,740,988	54.78
7/17/2026	54.38	55.45	53.01	54.87	1,723,715	54.47
7/16/2026	56.67	56.82	55.22	55.80	2,490,928	55.39
7/15/2026	54.51	57.21	54.30	57.13	1,721,028	56.71
7/14/2026	53.22	54.52	52.97	53.96	1,484,143	53.56
7/13/2026	52.08	52.70	51.37	52.59	1,444,159	52.20
7/10/2026	53.13	53.47	51.99	52.09	1,207,483	51.71
7/09/2026	51.87	53.38	51.65	52.46	1,106,963	52.08
7/08/2026	52.11	52.34	50.30	51.10	1,606,400	50.73
7/07/2026	54.92	54.94	52.24	52.81	1,894,506	52.42
7/06/2026	53.12	54.84	53.09	54.84	1,479,479	54.44
7/02/2026	51.89	53.81	51.81	52.62	2,304,717	52.23
7/01/2026	50.01	51.86	50.01	51.30	2,059,027	50.92
6/30/2026	48.98	50.63	48.58	49.98	2,947,435	49.61
6/29/2026	49.40	49.40	46.60	48.78	3,862,983	48.42
6/26/2026	51.61	51.99	48.47	49.10	5,287,145	48.74
6/25/2026	55.77	55.95	51.48	52.64	7,269,876	52.25
6/24/2026	60.23	60.70	56.92	57.94	4,046,879	57.52
6/23/2026	61.47	62.00	60.33	60.52	5,594,087	60.08
6/22/2026	62.65	63.47	62.53	62.81	2,197,692	62.35
6/18/2026	61.69	62.93	61.50	62.10	3,011,335	61.64
6/17/2026	62.37	63.98	61.82	61.88	2,269,064	61.43
6/16/2026	62.60	63.39	61.90	62.02	1,644,790	61.57
6/15/2026	62.80	63.45	61.77	61.95	1,654,535	61.50
6/12/2026	61.44	62.57	60.77	61.66	1,740,906	61.21
6/11/2026	58.13	59.84	57.92	59.66	1,724,350	59.22
6/10/2026	58.91	59.94	57.67	57.90	1,499,862	57.48
6/09/2026	58.71	59.88	57.44	59.03	1,934,607	58.60
6/08/2026	56.50	58.84	56.50	57.90	1,911,571	57.48
6/05/2026	54.88	57.05	54.78	55.69	1,989,100	55.28
6/04/2026	53.42	55.32	53.42	55.24	1,231,188	54.84