Jefferies Financial Group Inc. Common Stock (JEF)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	51.89	55.48	51.73	55.14	2,202,652	55.14
4/01/2025	53.36	53.63	51.83	53.54	1,796,235	53.54
3/31/2025	51.44	53.80	50.67	53.57	3,612,585	53.57
3/28/2025	54.11	54.30	51.90	52.22	3,817,515	52.22
3/27/2025	54.28	57.00	53.12	54.35	5,406,518	54.35
3/26/2025	62.00	62.39	59.53	60.29	2,828,206	60.29
3/25/2025	62.35	62.74	61.46	61.70	1,437,420	61.70
3/24/2025	60.78	62.27	60.55	62.17	1,332,772	62.17
3/21/2025	58.57	59.79	58.21	59.37	1,907,528	59.37
3/20/2025	58.76	59.94	58.66	59.18	1,475,479	59.18
3/19/2025	57.66	60.04	57.28	59.30	2,141,939	59.30
3/18/2025	57.40	58.74	57.40	58.46	2,471,736	58.46
3/17/2025	56.16	57.89	56.12	57.62	1,668,186	57.62
3/14/2025	55.89	56.48	54.75	56.33	1,642,961	56.33
3/13/2025	54.98	55.12	53.43	54.26	2,159,417	54.26
3/12/2025	55.84	56.20	54.72	54.92	1,582,897	54.92
3/11/2025	53.70	55.46	52.88	54.41	2,892,123	54.41
3/10/2025	54.62	54.80	52.58	53.60	2,954,480	53.60
3/07/2025	56.94	57.49	54.78	56.25	3,711,170	56.25
3/06/2025	59.17	59.93	57.30	57.75	4,074,660	57.75
3/05/2025	60.72	61.17	59.85	60.86	1,991,107	60.86
3/04/2025	61.90	62.27	58.52	60.41	3,105,839	60.41
3/03/2025	66.43	66.85	63.70	63.77	1,437,662	63.77
2/28/2025	64.95	66.22	64.60	66.20	1,306,640	66.20
2/27/2025	66.39	66.74	64.72	64.86	1,186,214	64.86
2/26/2025	64.88	66.47	64.62	65.77	1,331,006	65.77
2/25/2025	65.53	65.65	63.58	64.80	2,175,918	64.80
2/24/2025	65.39	65.90	63.53	65.17	2,180,277	65.17
2/21/2025	67.26	67.48	64.97	65.62	2,070,292	65.62
2/20/2025	69.15	69.39	66.10	66.75	2,146,383	66.75
2/19/2025	70.91	71.24	69.10	69.49	1,586,869	69.49
2/18/2025	71.84	72.01	70.84	71.93	1,613,641	71.93
2/14/2025	70.80	72.20	70.19	71.48	1,110,321	71.48
2/13/2025	71.20	71.49	70.28	70.90	1,009,119	70.50
2/12/2025	70.85	71.12	69.33	70.77	2,012,280	70.37
2/11/2025	72.65	72.92	71.29	71.92	1,614,233	71.51
2/10/2025	74.74	74.74	72.93	73.26	1,163,166	72.85
2/07/2025	76.73	77.11	74.50	74.64	993,124	74.22
2/06/2025	76.26	76.93	75.37	76.49	1,488,046	76.06
2/05/2025	75.31	75.69	74.13	75.32	1,514,851	74.90
2/04/2025	74.52	75.71	73.63	74.73	1,719,126	74.31
2/03/2025	74.18	75.16	73.08	74.57	1,284,252	74.15
1/31/2025	77.49	77.83	76.21	76.89	1,194,703	76.46
1/30/2025	76.99	77.79	76.46	77.14	1,168,964	76.70
1/29/2025	76.20	77.71	75.68	75.70	1,171,898	75.27
1/28/2025	74.50	76.31	73.84	76.29	804,719	75.86
1/27/2025	74.10	75.50	73.78	74.89	1,218,050	74.47
1/24/2025	75.61	76.46	75.34	76.16	1,004,618	75.73
1/23/2025	76.67	77.00	75.62	75.82	1,018,419	75.39
1/22/2025	77.95	78.06	76.45	76.87	1,112,195	76.44
1/21/2025	76.27	78.21	76.22	77.87	1,531,894	77.43
1/17/2025	75.44	76.13	74.95	75.75	1,636,926	75.32
1/16/2025	74.76	76.05	74.41	74.46	1,235,140	74.04
1/15/2025	74.27	75.30	73.81	74.32	2,289,242	73.90
1/14/2025	72.00	72.30	71.26	71.52	1,623,290	71.12
1/13/2025	70.68	71.42	69.44	70.88	3,055,973	70.48
1/10/2025	74.66	74.66	70.14	71.48	5,237,110	71.08
1/08/2025	79.21	80.71	78.79	80.13	2,063,127	79.68
1/07/2025	81.44	81.67	77.72	79.58	2,277,646	79.13
1/06/2025	81.82	82.68	81.13	81.31	2,385,641	80.85
1/03/2025	79.34	81.31	79.02	81.00	1,493,331	80.54