5 DAY PERFORMANCE
-3.27%
1 MONTH PERFORMANCE
-17.56%
3 MONTH PERFORMANCE
-0.34%
6 MONTH PERFORMANCE
-13.16%
YEAR-TO-DATE PERFORMANCE
-15.59%
1 YEAR PERFORMANCE
-26.82%
Jefferies Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $53.77 | $52.30 (-2.73%) | $53.83 | $51.61 | 4.30 M | $11.31 B |
| 02/13/2026 | $54.32 | $53.72 (-1.1%) | $54.94 | $53.42 | 3.70 M | $11.57 B |
| 02/12/2026 | $58.11 | $54.08 (-6.94%) | $58.50 | $52.97 | 5.83 M | $11.64 B |
| 02/11/2026 | $60.38 | $57.68 (-4.47%) | $61.00 | $57.43 | 2.17 M | $12.42 B |
| 02/10/2026 | $59.95 | $60.09 (0.23%) | $61.42 | $58.82 | 1.48 M | $12.94 B |
| 02/09/2026 | $58.83 | $60.01 (2.01%) | $60.91 | $58.83 | 1.37 M | $12.92 B |
| 02/06/2026 | $57.95 | $58.94 (1.71%) | $59.69 | $57.87 | 3.08 M | $12.69 B |
| 02/05/2026 | $57.61 | $56.51 (-1.91%) | $58.09 | $56.00 | 2.17 M | $12.17 B |
| 02/04/2026 | $57.92 | $58.87 (1.64%) | $59.12 | $57.34 | 2.45 M | $12.67 B |
| 02/03/2026 | $60.39 | $57.92 (-4.09%) | $60.94 | $56.92 | 3.38 M | $12.47 B |
| 02/02/2026 | $60.42 | $60.37 (-0.08%) | $61.84 | $59.98 | 2.90 M | $13.00 B |
| 01/30/2026 | $60.83 | $61.18 (0.58%) | $62.10 | $60.06 | 1.52 M | $13.17 B |
| 01/29/2026 | $62.50 | $61.20 (-2.08%) | $62.98 | $60.15 | 1.65 M | $13.18 B |
| 01/28/2026 | $62.29 | $61.85 (-0.71%) | $62.75 | $61.22 | 1.66 M | $13.32 B |
| 01/27/2026 | $63.00 | $62.23 (-1.22%) | $63.50 | $62.13 | 919.00 K | $13.40 B |
| 01/26/2026 | $62.43 | $62.97 (0.86%) | $63.85 | $62.30 | 1.16 M | $13.56 B |
| 01/23/2026 | $63.01 | $62.31 (-1.11%) | $63.48 | $61.33 | 1.96 M | $13.41 B |
| 01/22/2026 | $62.95 | $63.35 (0.64%) | $63.59 | $62.12 | 1.81 M | $13.64 B |
| 01/21/2026 | $61.60 | $61.95 (0.57%) | $63.39 | $61.60 | 1.70 M | $13.34 B |
| 01/20/2026 | $61.61 | $61.09 (-0.84%) | $62.93 | $60.79 | 1.26 M | $13.15 B |
| 01/16/2026 | $64.22 | $63.45 (-1.2%) | $64.70 | $63.21 | 1.05 M | $13.66 B |
| 01/15/2026 | $62.49 | $64.25 (2.82%) | $64.36 | $62.49 | 1.52 M | $13.83 B |
| 01/14/2026 | $61.73 | $62.49 (1.23%) | $62.84 | $60.82 | 1.36 M | $13.45 B |
| 01/13/2026 | $62.69 | $62.12 (-0.91%) | $63.59 | $61.87 | 1.85 M | $13.37 B |
| 01/12/2026 | $60.93 | $62.73 (2.95%) | $63.13 | $60.60 | 2.69 M | $13.51 B |
| 01/09/2026 | $61.10 | $62.25 (1.88%) | $62.76 | $60.80 | 2.89 M | $13.40 B |
| 01/08/2026 | $59.54 | $61.05 (2.54%) | $62.43 | $59.39 | 4.22 M | $13.14 B |
| 01/07/2026 | $66.03 | $64.67 (-2.06%) | $66.46 | $64.28 | 3.50 M | $13.92 B |
| 01/06/2026 | $64.47 | $66.26 (2.78%) | $66.33 | $64.16 | 2.74 M | $14.27 B |
| 01/05/2026 | $63.42 | $64.49 (1.69%) | $66.60 | $63.11 | 2.96 M | $13.88 B |
| 01/02/2026 | $62.18 | $63.46 (2.06%) | $63.86 | $61.84 | 1.43 M | $13.66 B |
| 12/31/2025 | $62.70 | $61.97 (-1.16%) | $62.76 | $61.83 | 1.37 M | $13.34 B |
| 12/30/2025 | $62.67 | $62.73 (0.1%) | $63.07 | $61.98 | 777.10 K | $13.51 B |
| 12/29/2025 | $63.82 | $62.69 (-1.77%) | $64.09 | $62.60 | 1.20 M | $13.50 B |
| 12/26/2025 | $63.94 | $63.91 (-0.05%) | $64.11 | $63.52 | 582.22 K | $13.76 B |
| 12/24/2025 | $63.41 | $63.85 (0.69%) | $64.11 | $63.09 | 425.60 K | $13.75 B |
| 12/23/2025 | $63.40 | $63.47 (0.11%) | $64.54 | $63.29 | 1.27 M | $13.66 B |
| 12/22/2025 | $62.00 | $63.30 (2.1%) | $63.35 | $61.50 | 1.08 M | $13.63 B |
| 12/19/2025 | $61.77 | $61.95 (0.29%) | $62.59 | $61.58 | 2.55 M | $13.34 B |
| 12/18/2025 | $61.90 | $61.90 (0%) | $62.53 | $61.35 | 1.34 M | $13.33 B |
| 12/17/2025 | $61.44 | $61.04 (-0.65%) | $62.60 | $60.34 | 979.11 K | $13.14 B |
| 12/16/2025 | $61.55 | $61.26 (-0.47%) | $61.85 | $60.47 | 1.62 M | $13.19 B |
| 12/15/2025 | $62.51 | $61.55 (-1.54%) | $63.00 | $61.11 | 1.45 M | $13.25 B |
| 12/12/2025 | $63.66 | $62.00 (-2.61%) | $63.83 | $61.35 | 2.46 M | $13.35 B |
| 12/11/2025 | $62.68 | $63.24 (0.89%) | $63.92 | $62.17 | 2.38 M | $13.62 B |
| 12/10/2025 | $59.50 | $61.83 (3.92%) | $62.42 | $59.50 | 2.27 M | $13.31 B |
| 12/09/2025 | $59.00 | $59.58 (0.98%) | $61.09 | $58.99 | 1.86 M | $12.83 B |
| 12/08/2025 | $61.24 | $59.04 (-3.59%) | $61.50 | $58.63 | 2.11 M | $12.71 B |
| 12/05/2025 | $58.73 | $59.12 (0.66%) | $60.09 | $58.41 | 1.48 M | $12.73 B |
| 12/04/2025 | $58.73 | $58.82 (0.15%) | $60.06 | $58.37 | 1.20 M | $12.66 B |
| 12/03/2025 | $56.91 | $58.41 (2.64%) | $58.50 | $56.71 | 1.01 M | $12.58 B |
| 12/02/2025 | $57.49 | $56.79 (-1.22%) | $57.49 | $55.98 | 1.28 M | $12.23 B |
| 12/01/2025 | $56.95 | $56.92 (-0.05%) | $57.49 | $55.99 | 1.94 M | $12.25 B |
| 11/28/2025 | $57.15 | $57.56 (0.72%) | $57.61 | $56.40 | 1.05 M | $12.39 B |
| 11/26/2025 | $57.01 | $57.23 (0.39%) | $58.25 | $56.91 | 1.36 M | $12.32 B |
| 11/25/2025 | $55.62 | $56.85 (2.21%) | $57.30 | $55.30 | 1.38 M | $12.24 B |
| 11/24/2025 | $54.79 | $55.34 (1%) | $55.52 | $54.61 | 1.36 M | $11.91 B |
| 11/21/2025 | $53.84 | $54.64 (1.49%) | $55.14 | $53.09 | 1.63 M | $11.76 B |
| 11/20/2025 | $56.15 | $53.64 (-4.47%) | $59.08 | $53.47 | 2.30 M | $11.55 B |
| 11/19/2025 | $53.46 | $54.76 (2.43%) | $55.07 | $53.27 | 1.53 M | $11.79 B |
| 11/18/2025 | $52.09 | $53.23 (2.19%) | $54.27 | $51.51 | 2.32 M | $11.46 B |
| 11/17/2025 | $54.84 | $52.49 (-4.29%) | $55.09 | $51.92 | 2.31 M | $11.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
