5 DAY PERFORMANCE
-10.71%
1 MONTH PERFORMANCE
-11.58%
3 MONTH PERFORMANCE
+10.25%
6 MONTH PERFORMANCE
+32.89%
YEAR-TO-DATE PERFORMANCE
-8.74%
1 YEAR PERFORMANCE
+79.55%
Jefferies Financial Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $72.00 | $71.52 (-0.67%) | $72.30 | $71.26 | 1.60 M | $15.34 B |
| 01/13/2025 | $70.68 | $70.88 (0.28%) | $71.42 | $69.44 | 3.06 M | $15.20 B |
| 01/10/2025 | $74.66 | $71.48 (-4.26%) | $74.66 | $70.14 | 5.24 M | $15.33 B |
| 01/08/2025 | $79.21 | $80.13 (1.16%) | $80.71 | $78.79 | 2.06 M | $17.18 B |
| 01/07/2025 | $81.44 | $79.58 (-2.28%) | $81.67 | $77.72 | 2.28 M | $17.07 B |
| 01/06/2025 | $81.82 | $81.31 (-0.62%) | $82.68 | $81.13 | 2.39 M | $17.44 B |
| 01/03/2025 | $79.34 | $81.00 (2.09%) | $81.31 | $79.02 | 1.49 M | $17.37 B |
| 01/02/2025 | $78.80 | $79.02 (0.28%) | $79.77 | $78.21 | 1.68 M | $16.95 B |
| 12/31/2024 | $79.00 | $78.40 (-0.76%) | $79.56 | $78.34 | 1.39 M | $16.81 B |
| 12/30/2024 | $78.00 | $78.87 (1.12%) | $79.43 | $77.57 | 1.31 M | $16.91 B |
| 12/27/2024 | $79.19 | $78.85 (-0.43%) | $79.95 | $78.02 | 1.09 M | $16.91 B |
| 12/26/2024 | $78.29 | $79.80 (1.93%) | $80.15 | $78.01 | 988,766 | $17.11 B |
| 12/24/2024 | $77.69 | $78.59 (1.16%) | $78.89 | $77.56 | 425,233 | $16.85 B |
| 12/23/2024 | $75.79 | $77.53 (2.3%) | $77.68 | $75.79 | 1.40 M | $16.63 B |
| 12/20/2024 | $74.61 | $76.22 (2.16%) | $77.02 | $74.29 | 3.52 M | $16.35 B |
| 12/19/2024 | $77.22 | $75.26 (-2.54%) | $78.71 | $75.05 | 1.93 M | $16.14 B |
| 12/18/2024 | $79.58 | $75.76 (-4.8%) | $80.11 | $75.65 | 2.35 M | $16.25 B |
| 12/17/2024 | $80.72 | $79.19 (-1.9%) | $80.73 | $78.81 | 1.50 M | $16.98 B |
| 12/16/2024 | $81.08 | $81.75 (0.83%) | $82.04 | $80.41 | 994,018 | $17.53 B |
| 12/13/2024 | $81.49 | $80.92 (-0.7%) | $81.92 | $80.43 | 1.15 M | $17.35 B |
| 12/12/2024 | $80.50 | $81.08 (0.72%) | $81.70 | $80.35 | 1.11 M | $17.39 B |
| 12/11/2024 | $79.32 | $80.25 (1.17%) | $80.48 | $78.56 | 1.40 M | $17.21 B |
| 12/10/2024 | $79.00 | $78.43 (-0.72%) | $79.73 | $78.09 | 1.42 M | $16.82 B |
| 12/09/2024 | $80.05 | $79.51 (-0.67%) | $81.08 | $78.88 | 1.79 M | $17.05 B |
| 12/06/2024 | $78.13 | $78.12 (-0.01%) | $78.49 | $77.37 | 935,446 | $16.75 B |
| 12/05/2024 | $77.56 | $77.99 (0.55%) | $78.67 | $77.18 | 933,600 | $16.73 B |
| 12/04/2024 | $77.97 | $77.34 (-0.81%) | $78.35 | $76.55 | 1.03 M | $16.59 B |
| 12/03/2024 | $78.58 | $77.95 (-0.8%) | $79.07 | $77.57 | 1.19 M | $16.72 B |
| 12/02/2024 | $79.65 | $78.22 (-1.8%) | $80.22 | $78.12 | 1.18 M | $16.77 B |
| 11/29/2024 | $79.61 | $79.14 (-0.59%) | $80.07 | $79.09 | 532,140 | $16.97 B |
| 11/27/2024 | $79.80 | $78.93 (-1.09%) | $80.53 | $78.77 | 1.30 M | $16.93 B |
| 11/26/2024 | $79.58 | $79.45 (-0.16%) | $79.88 | $78.47 | 1.43 M | $17.04 B |
| 11/25/2024 | $79.37 | $79.48 (0.14%) | $80.30 | $78.60 | 2.09 M | $17.04 B |
| 11/22/2024 | $76.87 | $78.58 (2.22%) | $78.74 | $76.83 | 2.06 M | $16.85 B |
| 11/21/2024 | $75.56 | $76.77 (1.6%) | $77.53 | $75.31 | 1.32 M | $16.46 B |
| 11/20/2024 | $74.99 | $74.91 (-0.11%) | $75.25 | $73.92 | 1.02 M | $16.06 B |
| 11/19/2024 | $72.79 | $74.62 (2.51%) | $74.74 | $72.55 | 846,700 | $16.00 B |
| 11/18/2024 | $73.88 | $73.83 (-0.07%) | $74.37 | $73.46 | 1.13 M | $15.83 B |
| 11/15/2024 | $73.62 | $74.20 (0.79%) | $74.30 | $73.34 | 1.13 M | $15.91 B |
| 11/14/2024 | $75.07 | $73.50 (-2.09%) | $75.32 | $73.35 | 1.71 M | $15.76 B |
| 11/13/2024 | $74.75 | $74.58 (-0.23%) | $75.41 | $74.13 | 2.17 M | $15.99 B |
| 11/12/2024 | $73.95 | $74.32 (0.5%) | $74.74 | $73.61 | 2.68 M | $15.94 B |
| 11/11/2024 | $73.38 | $74.04 (0.9%) | $75.81 | $73.20 | 2.52 M | $15.88 B |
| 11/08/2024 | $70.91 | $71.50 (0.83%) | $71.97 | $70.19 | 1.99 M | $15.33 B |
| 11/07/2024 | $71.59 | $70.43 (-1.62%) | $72.14 | $70.34 | 1.81 M | $15.10 B |
| 11/06/2024 | $69.74 | $72.06 (3.33%) | $72.76 | $69.52 | 4.53 M | $15.45 B |
| 11/05/2024 | $64.05 | $64.82 (1.2%) | $65.29 | $64.00 | 903,300 | $13.90 B |
| 11/04/2024 | $64.00 | $63.83 (-0.27%) | $64.34 | $63.42 | 932,600 | $13.69 B |
| 11/01/2024 | $64.23 | $64.22 (-0.02%) | $64.97 | $63.96 | 868,426 | $13.77 B |
| 10/31/2024 | $64.35 | $63.98 (-0.57%) | $64.74 | $63.68 | 956,916 | $13.72 B |
| 10/30/2024 | $64.90 | $64.58 (-0.49%) | $66.08 | $64.54 | 1.02 M | $13.85 B |
| 10/29/2024 | $64.57 | $64.95 (0.59%) | $65.07 | $64.33 | 1.12 M | $13.93 B |
| 10/28/2024 | $64.61 | $64.94 (0.51%) | $65.61 | $64.59 | 1.03 M | $13.93 B |
| 10/25/2024 | $64.90 | $64.02 (-1.36%) | $65.11 | $63.42 | 1.07 M | $13.73 B |
| 10/24/2024 | $64.95 | $64.57 (-0.59%) | $65.05 | $64.06 | 1.12 M | $13.85 B |
| 10/23/2024 | $65.13 | $64.24 (-1.37%) | $65.67 | $64.24 | 2.03 M | $13.78 B |
| 10/22/2024 | $65.25 | $65.50 (0.38%) | $65.72 | $64.88 | 1.61 M | $14.05 B |
| 10/21/2024 | $66.30 | $65.37 (-1.4%) | $66.30 | $65.28 | 1.34 M | $14.02 B |
| 10/18/2024 | $67.18 | $66.45 (-1.09%) | $67.31 | $66.43 | 1.07 M | $14.25 B |
| 10/17/2024 | $66.98 | $67.26 (0.42%) | $67.80 | $66.64 | 1.55 M | $14.42 B |
| 10/16/2024 | $66.04 | $66.63 (0.89%) | $66.67 | $65.52 | 1.41 M | $14.29 B |
| 10/15/2024 | $65.42 | $65.47 (0.08%) | $66.27 | $65.15 | 1.65 M | $14.04 B |
| 10/14/2024 | $64.47 | $64.90 (0.67%) | $65.18 | $64.12 | 1.06 M | $13.92 B |