Jefferies Financial Group Inc. Common Stock (JEF)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	63.72	64.25	62.62	64.12	1,207,351	64.12
8/29/2025	65.45	65.66	64.56	64.85	1,450,773	64.85
8/28/2025	64.98	65.52	64.50	65.49	1,270,669	65.49
8/27/2025	63.65	65.11	63.65	64.76	1,832,323	64.76
8/26/2025	62.46	64.31	62.45	64.07	1,451,651	64.07
8/25/2025	62.27	62.73	62.01	62.14	797,407	62.14
8/22/2025	59.50	62.65	59.26	62.54	1,096,660	62.54
8/21/2025	58.92	59.81	58.68	59.15	984,475	59.15
8/20/2025	59.68	59.69	58.00	59.37	2,735,179	59.37
8/19/2025	59.98	60.25	59.11	59.77	1,268,391	59.77
8/18/2025	59.70	60.17	59.37	60.03	1,140,123	60.03
8/15/2025	61.93	62.00	60.09	60.24	1,297,786	59.84
8/14/2025	62.54	63.00	61.25	61.70	1,707,444	61.29
8/13/2025	61.62	63.28	61.51	62.99	2,621,315	62.57
8/12/2025	59.34	61.43	59.32	61.23	1,249,231	60.82
8/11/2025	58.42	59.06	57.94	58.89	2,401,173	58.50
8/08/2025	57.88	59.02	57.50	58.48	1,167,001	58.09
8/07/2025	58.52	58.79	57.32	57.59	2,021,185	57.21
8/06/2025	58.00	58.41	57.54	57.78	1,045,555	57.40
8/05/2025	56.97	57.98	56.09	57.69	1,162,369	57.31
8/04/2025	56.42	56.87	55.95	56.57	1,026,163	56.19
8/01/2025	55.99	56.67	54.47	55.91	1,164,111	55.54
7/31/2025	58.21	58.34	56.92	57.66	1,585,697	57.28
7/30/2025	58.90	59.73	58.20	58.59	1,744,079	58.20
7/29/2025	57.91	58.42	57.26	58.36	1,432,001	57.97
7/28/2025	57.83	57.87	57.16	57.52	886,588	57.14
7/25/2025	57.33	57.86	56.72	57.66	886,809	57.28
7/24/2025	57.05	57.51	56.84	57.03	1,034,950	56.65
7/23/2025	56.71	57.21	56.49	57.04	1,075,880	56.66
7/22/2025	55.67	56.49	54.89	56.17	1,093,653	55.80
7/21/2025	56.38	56.72	55.59	55.73	1,307,524	55.36
7/18/2025	56.60	56.74	55.84	56.24	777,234	55.87
7/17/2025	54.66	56.58	54.52	56.32	1,510,021	55.95
7/16/2025	55.09	55.18	53.96	54.98	1,328,761	54.61
7/15/2025	56.05	56.27	54.80	54.81	1,797,389	54.45
7/14/2025	54.76	55.90	54.24	55.85	3,840,758	55.48
7/11/2025	55.01	55.25	54.56	54.69	1,333,475	54.33
7/10/2025	54.86	55.97	54.63	55.69	1,632,526	55.32
7/09/2025	55.23	55.23	54.20	54.70	1,997,132	54.34
7/08/2025	55.88	56.00	54.65	54.67	1,413,184	54.31
7/07/2025	56.65	57.19	55.10	55.61	1,231,748	55.24
7/03/2025	57.07	57.35	56.50	56.94	766,664	56.56
7/02/2025	55.75	56.60	55.40	56.62	1,480,466	56.24
7/01/2025	54.40	56.73	54.35	55.56	1,474,365	55.19
6/30/2025	56.27	56.38	54.51	54.69	1,772,779	54.33
6/27/2025	56.08	56.55	55.21	55.75	3,682,656	55.38
6/26/2025	53.50	56.56	52.71	56.09	4,393,373	55.72
6/25/2025	55.89	56.21	55.00	55.92	2,793,156	55.55
6/24/2025	55.30	56.34	55.15	55.34	2,383,023	54.97
6/23/2025	52.67	53.98	51.98	53.91	2,054,592	53.55
6/20/2025	53.60	53.79	52.86	52.86	1,968,272	52.51
6/18/2025	52.52	53.95	52.52	53.22	1,594,639	52.87
6/17/2025	53.21	53.86	52.59	52.69	1,130,963	52.34
6/16/2025	52.84	54.32	52.68	53.90	1,478,423	53.54
6/13/2025	52.00	52.63	51.75	52.20	1,296,723	51.85
6/12/2025	52.85	53.76	52.31	53.59	2,418,203	53.23
6/11/2025	52.94	53.87	52.76	53.49	2,301,288	53.13
6/10/2025	53.24	54.03	52.40	52.70	2,452,031	52.35
6/09/2025	52.79	53.71	52.57	53.42	2,807,204	53.07
6/06/2025	52.05	53.10	51.56	52.41	2,434,555	52.06
6/05/2025	49.08	51.29	48.84	51.02	2,875,058	50.68
6/04/2025	49.34	49.58	48.80	49.08	1,186,058	48.75
6/03/2025	48.35	49.63	47.92	49.26	1,625,337	48.93