Jefferies Financial Group Inc. Common Stock (JEF)

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	49.14	49.23	48.13	48.60	1,520,285	48.60
5/29/2025	49.73	49.73	48.66	49.41	1,252,411	49.41
5/28/2025	49.94	50.09	48.99	49.10	775,337	49.10
5/27/2025	49.24	49.77	48.50	49.76	1,698,098	49.76
5/23/2025	47.28	48.81	47.28	48.42	1,918,657	48.42
5/22/2025	48.24	49.09	47.93	48.89	892,464	48.89
5/21/2025	50.08	50.34	48.26	48.32	1,489,149	48.32
5/20/2025	50.77	51.20	50.32	50.68	1,262,522	50.68
5/19/2025	51.01	51.94	50.76	51.31	2,022,697	51.31
5/16/2025	53.42	53.47	52.69	52.70	1,500,175	52.30
5/15/2025	53.72	54.14	53.32	53.41	1,258,726	53.00
5/14/2025	54.31	55.09	53.78	54.24	1,143,703	53.83
5/13/2025	54.42	54.81	54.04	54.37	1,155,859	53.96
5/12/2025	53.81	54.97	53.37	54.05	2,199,243	53.64
5/09/2025	50.68	51.06	50.07	50.32	730,511	49.94
5/08/2025	49.65	51.04	49.20	50.36	1,176,480	49.98
5/07/2025	48.61	49.12	48.14	48.73	848,390	48.36
5/06/2025	47.76	48.76	47.48	48.19	1,215,852	47.82
5/05/2025	48.47	49.79	48.31	48.75	1,117,950	48.38
5/02/2025	48.34	49.63	47.93	49.27	1,256,948	48.90
5/01/2025	47.19	48.01	46.64	47.16	840,057	46.80
4/30/2025	46.01	46.77	45.07	46.73	1,508,214	46.38
4/29/2025	46.71	47.27	45.89	47.09	1,046,338	46.73
4/28/2025	46.80	47.49	46.40	46.95	1,267,025	46.59
4/25/2025	46.61	47.29	46.10	46.80	1,540,723	46.44
4/24/2025	44.98	46.97	44.57	46.72	1,627,651	46.37
4/23/2025	45.96	47.62	45.08	45.23	1,579,926	44.89
4/22/2025	42.62	43.60	42.28	43.40	919,894	43.07
4/21/2025	42.19	42.38	40.58	41.58	1,282,139	41.26
4/17/2025	42.93	43.73	42.60	42.84	1,346,096	42.51
4/16/2025	43.22	44.13	42.10	42.60	1,181,664	42.28
4/15/2025	43.90	45.29	43.90	44.16	1,170,525	43.82
4/14/2025	44.17	44.53	43.12	43.77	2,674,027	43.44
4/11/2025	41.86	43.13	41.10	42.76	1,774,272	42.44
4/10/2025	45.26	45.65	41.46	42.53	2,294,002	42.21
4/09/2025	40.11	48.25	39.78	47.20	3,751,077	46.84
4/08/2025	44.68	45.00	40.32	41.06	2,223,518	40.75
4/07/2025	40.47	43.40	39.28	42.14	4,146,773	41.82
4/04/2025	45.73	46.34	41.63	43.14	4,042,537	42.81
4/03/2025	51.53	51.60	47.78	47.95	4,053,171	47.59
4/02/2025	51.89	55.48	51.73	55.14	2,202,652	54.72
4/01/2025	53.36	53.63	51.83	53.54	1,796,235	53.13
3/31/2025	51.44	53.80	50.67	53.57	3,612,585	53.16
3/28/2025	54.11	54.30	51.90	52.22	3,817,515	51.82
3/27/2025	54.28	57.00	53.12	54.35	5,406,518	53.94
3/26/2025	62.00	62.39	59.53	60.29	2,828,261	59.83
3/25/2025	62.35	62.74	61.46	61.70	1,437,420	61.23
3/24/2025	60.78	62.27	60.55	62.17	1,332,772	61.70
3/21/2025	58.57	59.79	58.21	59.37	1,907,528	58.92
3/20/2025	58.76	59.94	58.66	59.18	1,475,479	58.73
3/19/2025	57.66	60.04	57.28	59.30	2,141,939	58.85
3/18/2025	57.40	58.74	57.40	58.46	2,471,736	58.02
3/17/2025	56.16	57.89	56.12	57.62	1,668,186	57.18
3/14/2025	55.89	56.48	54.75	56.33	1,642,961	55.90
3/13/2025	54.98	55.12	53.43	54.26	2,159,417	53.85
3/12/2025	55.84	56.20	54.72	54.92	1,582,897	54.50
3/11/2025	53.70	55.46	52.88	54.41	2,892,123	54.00
3/10/2025	54.62	54.80	52.58	53.60	2,954,480	53.19
3/07/2025	56.94	57.49	54.78	56.25	3,711,170	55.82
3/06/2025	59.17	59.93	57.30	57.75	4,074,660	57.31
3/05/2025	60.72	61.17	59.85	60.86	1,991,107	60.40
3/04/2025	61.90	62.27	58.52	60.41	3,105,839	59.95
3/03/2025	66.43	66.85	63.70	63.77	1,437,662	63.29