5 DAY PERFORMANCE
-1.06%
1 MONTH PERFORMANCE
+6.94%
3 MONTH PERFORMANCE
+23.34%
6 MONTH PERFORMANCE
-9.17%
YEAR-TO-DATE PERFORMANCE
-23.98%
1 YEAR PERFORMANCE
+3.67%
Jefferies Financial Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $58.92 | $59.70 (1.32%) | $59.78 | $58.68 | 267.78 K | |
| 08/20/2025 | $59.68 | $59.37 (-0.52%) | $59.69 | $58.00 | 2.39 M | $12.77 B |
| 08/19/2025 | $59.98 | $59.77 (-0.35%) | $60.25 | $59.11 | 1.27 M | $12.86 B |
| 08/18/2025 | $59.70 | $60.03 (0.55%) | $60.17 | $59.37 | 1.14 M | $12.91 B |
| 08/15/2025 | $61.93 | $60.24 (-2.73%) | $62.00 | $60.09 | 1.30 M | $12.96 B |
| 08/14/2025 | $62.54 | $61.70 (-1.34%) | $63.00 | $61.25 | 1.71 M | $13.27 B |
| 08/13/2025 | $61.62 | $62.99 (2.22%) | $63.28 | $61.51 | 2.62 M | $13.55 B |
| 08/12/2025 | $59.34 | $61.23 (3.19%) | $61.43 | $59.32 | 1.25 M | $13.17 B |
| 08/11/2025 | $58.42 | $58.89 (0.8%) | $59.06 | $57.94 | 2.40 M | $12.67 B |
| 08/08/2025 | $57.88 | $58.48 (1.04%) | $59.02 | $57.50 | 1.17 M | $12.58 B |
| 08/07/2025 | $58.52 | $57.59 (-1.59%) | $58.79 | $57.32 | 2.02 M | $12.39 B |
| 08/06/2025 | $58.00 | $57.78 (-0.38%) | $58.41 | $57.54 | 1.05 M | $12.43 B |
| 08/05/2025 | $56.97 | $57.69 (1.26%) | $57.98 | $56.09 | 1.16 M | $12.41 B |
| 08/04/2025 | $56.42 | $56.57 (0.27%) | $56.87 | $55.95 | 1.03 M | $12.17 B |
| 08/01/2025 | $55.99 | $55.91 (-0.14%) | $56.68 | $54.47 | 1.16 M | $12.03 B |
| 07/31/2025 | $58.21 | $57.66 (-0.94%) | $58.34 | $56.92 | 1.59 M | $12.40 B |
| 07/30/2025 | $58.90 | $58.59 (-0.53%) | $59.73 | $58.20 | 1.74 M | $12.60 B |
| 07/29/2025 | $57.91 | $58.36 (0.78%) | $58.42 | $57.26 | 1.43 M | $12.55 B |
| 07/28/2025 | $57.83 | $57.52 (-0.54%) | $57.87 | $57.17 | 886.60 K | $12.37 B |
| 07/25/2025 | $57.33 | $57.66 (0.58%) | $57.86 | $56.72 | 886.81 K | $12.40 B |
| 07/24/2025 | $57.05 | $57.03 (-0.04%) | $57.51 | $56.84 | 1.04 M | $12.27 B |
| 07/23/2025 | $56.71 | $57.04 (0.58%) | $57.21 | $56.49 | 1.08 M | $12.27 B |
| 07/22/2025 | $55.67 | $56.17 (0.9%) | $56.49 | $54.89 | 1.09 M | $12.08 B |
| 07/21/2025 | $56.38 | $55.73 (-1.15%) | $56.72 | $55.59 | 1.31 M | $11.99 B |
| 07/18/2025 | $56.60 | $56.24 (-0.64%) | $56.74 | $55.84 | 777.23 K | $12.10 B |
| 07/17/2025 | $54.66 | $56.32 (3.04%) | $56.58 | $54.52 | 1.51 M | $12.11 B |
| 07/16/2025 | $55.09 | $54.98 (-0.2%) | $55.18 | $53.96 | 1.33 M | $11.83 B |
| 07/15/2025 | $56.05 | $54.81 (-2.21%) | $56.27 | $54.80 | 1.80 M | $11.79 B |
| 07/14/2025 | $54.76 | $55.85 (1.99%) | $55.90 | $54.24 | 3.84 M | $12.01 B |
| 07/11/2025 | $55.01 | $54.69 (-0.58%) | $55.25 | $54.56 | 1.33 M | $11.76 B |
| 07/10/2025 | $54.86 | $55.69 (1.51%) | $55.97 | $54.63 | 1.63 M | $11.98 B |
| 07/09/2025 | $55.23 | $54.70 (-0.96%) | $55.23 | $54.20 | 2.00 M | $11.77 B |
| 07/08/2025 | $55.88 | $54.67 (-2.17%) | $56.00 | $54.65 | 1.41 M | $11.76 B |
| 07/07/2025 | $56.65 | $55.61 (-1.84%) | $57.19 | $55.10 | 1.23 M | $11.96 B |
| 07/03/2025 | $57.07 | $56.94 (-0.23%) | $57.35 | $56.50 | 766.70 K | $12.25 B |
| 07/02/2025 | $55.75 | $56.62 (1.56%) | $56.63 | $55.40 | 1.48 M | $12.18 B |
| 07/01/2025 | $54.40 | $55.56 (2.13%) | $56.73 | $54.35 | 1.47 M | $11.95 B |
| 06/30/2025 | $56.27 | $54.69 (-2.81%) | $56.39 | $54.51 | 1.77 M | $11.76 B |
| 06/27/2025 | $56.08 | $55.75 (-0.59%) | $56.55 | $55.21 | 3.68 M | $11.99 B |
| 06/26/2025 | $53.50 | $56.09 (4.84%) | $56.56 | $52.71 | 4.39 M | $12.06 B |
| 06/25/2025 | $55.89 | $55.92 (0.05%) | $56.21 | $55.00 | 2.80 M | $12.03 B |
| 06/24/2025 | $55.30 | $55.34 (0.07%) | $56.34 | $55.15 | 2.38 M | $11.90 B |
| 06/23/2025 | $52.67 | $53.91 (2.35%) | $53.98 | $51.98 | 2.05 M | $11.60 B |
| 06/20/2025 | $53.60 | $52.86 (-1.38%) | $53.79 | $52.86 | 1.97 M | $11.37 B |
| 06/18/2025 | $52.52 | $53.22 (1.33%) | $53.95 | $52.52 | 1.59 M | $11.45 B |
| 06/17/2025 | $53.21 | $52.69 (-0.98%) | $53.86 | $52.59 | 1.13 M | $11.33 B |
| 06/16/2025 | $52.84 | $53.90 (2.01%) | $54.32 | $52.68 | 1.48 M | $11.59 B |
| 06/13/2025 | $52.00 | $52.20 (0.38%) | $52.63 | $51.75 | 1.30 M | $11.23 B |
| 06/12/2025 | $52.85 | $53.59 (1.4%) | $53.76 | $52.31 | 2.42 M | $11.53 B |
| 06/11/2025 | $52.94 | $53.49 (1.04%) | $53.87 | $52.76 | 2.31 M | $11.51 B |
| 06/10/2025 | $53.24 | $52.70 (-1.01%) | $54.03 | $52.40 | 2.45 M | $11.34 B |
| 06/09/2025 | $52.79 | $53.42 (1.19%) | $53.71 | $52.57 | 2.81 M | $11.49 B |
| 06/06/2025 | $52.05 | $52.41 (0.69%) | $53.11 | $51.56 | 2.43 M | $11.27 B |
| 06/05/2025 | $49.08 | $51.02 (3.95%) | $51.29 | $48.84 | 2.88 M | $10.97 B |
| 06/04/2025 | $49.34 | $49.08 (-0.53%) | $49.58 | $48.81 | 1.19 M | $10.56 B |
| 06/03/2025 | $48.35 | $49.26 (1.88%) | $49.63 | $47.92 | 1.63 M | $10.60 B |
| 06/02/2025 | $48.34 | $48.35 (0.02%) | $48.56 | $47.41 | 1.71 M | $10.40 B |
| 05/30/2025 | $49.14 | $48.60 (-1.1%) | $49.24 | $48.13 | 1.51 M | $10.45 B |
| 05/29/2025 | $49.73 | $49.41 (-0.64%) | $49.73 | $48.66 | 1.25 M | $10.63 B |
| 05/28/2025 | $49.94 | $49.10 (-1.68%) | $50.09 | $48.99 | 777.40 K | $10.56 B |
| 05/27/2025 | $49.24 | $49.76 (1.06%) | $49.77 | $48.50 | 1.70 M | $10.70 B |
| 05/23/2025 | $47.28 | $48.42 (2.41%) | $48.81 | $47.28 | 1.92 M | $10.41 B |
| 05/22/2025 | $48.24 | $48.89 (1.35%) | $49.09 | $47.93 | 892.50 K | $10.52 B |
| 05/21/2025 | $50.08 | $48.32 (-3.51%) | $50.34 | $48.26 | 1.49 M | $10.39 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.
