Jefferies Financial Group Inc. Common Stock (JEF)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	57.49	57.49	55.98	56.79	1,281,678	56.79
12/01/2025	56.95	57.49	55.99	56.92	1,937,560	56.92
11/28/2025	57.15	57.61	56.40	57.56	1,049,280	57.56
11/26/2025	57.01	58.25	56.91	57.23	1,363,971	57.23
11/25/2025	55.62	57.30	55.30	56.85	1,375,693	56.85
11/24/2025	54.79	55.52	54.61	55.34	1,346,994	55.34
11/21/2025	53.84	55.14	53.09	54.64	1,633,441	54.64
11/20/2025	56.15	59.08	53.47	53.64	2,304,879	53.64
11/19/2025	53.46	55.07	53.27	54.76	1,533,228	54.76
11/18/2025	52.09	54.27	51.51	53.23	2,323,352	53.23
11/17/2025	54.84	55.09	51.92	52.49	2,313,483	52.49
11/14/2025	54.99	55.71	54.16	55.49	1,867,519	55.09
11/13/2025	58.71	58.84	55.57	55.89	2,449,623	55.49
11/12/2025	56.55	59.42	56.16	59.41	3,080,091	58.98
11/11/2025	55.81	56.47	55.71	56.29	1,615,368	55.88
11/10/2025	55.17	56.15	54.84	55.81	1,835,214	55.41
11/07/2025	52.63	54.54	52.09	54.51	1,433,643	54.12
11/06/2025	53.98	54.82	52.43	53.33	1,619,959	52.95
11/05/2025	53.03	54.16	52.16	53.93	1,533,869	53.54
11/04/2025	52.01	53.86	51.85	53.00	1,682,404	52.62
11/03/2025	52.56	53.29	51.90	52.91	2,991,077	52.53
10/31/2025	52.74	52.94	51.87	52.83	1,807,222	52.45
10/30/2025	52.66	53.78	52.13	53.03	1,590,489	52.65
10/29/2025	54.87	55.27	52.50	52.91	2,913,518	52.53
10/28/2025	56.60	56.88	55.38	55.50	1,258,651	55.10
10/27/2025	57.09	57.50	56.47	56.57	1,548,523	56.16
10/24/2025	55.97	57.57	55.65	56.80	1,797,522	56.39
10/23/2025	55.48	55.66	54.54	54.90	1,704,404	54.50
10/22/2025	55.35	55.60	54.50	55.04	2,304,404	54.64
10/21/2025	53.50	55.78	53.25	55.07	5,085,410	54.67
10/20/2025	52.19	54.82	52.10	54.04	4,146,806	53.65
10/17/2025	51.51	52.32	50.56	51.70	7,232,762	51.33
10/16/2025	54.47	54.52	48.51	48.80	7,740,618	48.45
10/15/2025	54.62	55.33	53.87	54.60	3,548,778	54.21
10/14/2025	52.86	54.44	52.42	53.82	3,306,791	53.43
10/13/2025	53.01	54.23	52.19	53.73	6,610,152	53.34
10/10/2025	53.27	53.36	50.80	50.89	5,134,352	50.52
10/09/2025	54.68	55.60	52.54	53.01	5,832,544	52.63
10/08/2025	57.35	58.63	54.30	54.44	7,907,189	54.05
10/07/2025	61.56	61.95	59.08	59.10	2,439,357	58.67
10/06/2025	62.58	63.07	60.76	61.18	2,098,252	60.74
10/03/2025	62.88	63.95	62.19	62.43	2,268,146	61.98
10/02/2025	63.48	64.16	62.18	63.07	1,794,881	62.62
10/01/2025	64.84	65.32	62.83	63.49	2,786,252	63.03
9/30/2025	68.26	69.93	64.00	65.42	4,335,938	64.95
9/29/2025	67.25	67.90	66.28	66.66	2,809,467	66.18
9/26/2025	66.25	67.15	65.61	66.71	2,303,557	66.23
9/25/2025	65.74	66.56	64.34	65.93	2,023,357	65.45
9/24/2025	68.51	68.92	66.16	66.71	1,655,893	66.23
9/23/2025	69.54	71.04	68.05	68.14	1,717,131	67.65
9/22/2025	69.00	69.84	68.65	69.66	1,365,066	69.16
9/19/2025	70.82	71.01	68.94	69.49	4,388,348	68.99
9/18/2025	68.81	70.63	68.24	70.36	3,275,585	69.85
9/17/2025	66.47	67.88	65.44	66.53	2,297,743	66.05
9/16/2025	67.36	67.50	65.98	66.40	1,602,742	65.92
9/15/2025	67.03	67.45	66.46	66.91	1,029,008	66.43
9/12/2025	67.36	67.68	66.50	66.65	890,745	66.17
9/11/2025	65.76	67.20	65.70	67.18	1,115,230	66.70
9/10/2025	64.48	65.65	64.34	65.58	1,072,510	65.11
9/09/2025	64.02	65.10	63.66	64.29	1,203,352	63.83
9/08/2025	63.89	64.53	63.46	64.22	1,121,717	63.76
9/05/2025	65.40	65.54	62.68	63.50	1,504,613	63.04
9/04/2025	64.00	65.30	63.81	64.97	1,307,171	64.50
9/03/2025	64.68	65.06	62.60	63.82	1,710,311	63.36