-
5 DAY PERFORMANCE
+3.48% -
1 MONTH PERFORMANCE
+17.45% -
3 MONTH PERFORMANCE
+33.55% -
6 MONTH PERFORMANCE
+62.64% -
YEAR-TO-DATE PERFORMANCE
+90.00% -
1 YEAR PERFORMANCE
+121.65%
Jefferies Financial Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $63.18 | $64.24 (1.68%) | $64.33 | $63.04 | 1.59 M | $13.78 B |
| 10/10/2024 | $62.99 | $63.10 (0.17%) | $63.62 | $62.90 | 1.74 M | $13.53 B |
| 10/09/2024 | $63.82 | $63.57 (-0.39%) | $64.54 | $63.34 | 1.56 M | $13.63 B |
| 10/08/2024 | $63.44 | $63.66 (0.35%) | $64.08 | $63.19 | 1.17 M | $13.65 B |
| 10/07/2024 | $63.30 | $63.28 (-0.03%) | $63.96 | $63.05 | 1.15 M | $13.57 B |
| 10/04/2024 | $63.58 | $63.34 (-0.38%) | $64.11 | $62.94 | 1.11 M | $13.93 B |
| 10/03/2024 | $62.22 | $62.53 (0.5%) | $62.84 | $61.64 | 1.37 M | $13.75 B |
| 10/02/2024 | $61.85 | $62.34 (0.79%) | $62.62 | $61.69 | 1.64 M | $13.71 B |
| 10/01/2024 | $61.35 | $61.85 (0.82%) | $62.25 | $60.63 | 2.53 M | $13.61 B |
| 09/30/2024 | $61.00 | $61.55 (0.9%) | $61.72 | $60.74 | 1.67 M | $13.54 B |
| 09/27/2024 | $61.33 | $61.08 (-0.41%) | $61.70 | $60.56 | 1.49 M | $13.44 B |
| 09/26/2024 | $59.14 | $61.15 (3.4%) | $62.47 | $58.75 | 3.00 M | $13.45 B |
| 09/25/2024 | $62.35 | $61.97 (-0.61%) | $62.53 | $61.52 | 2.30 M | $13.63 B |
| 09/24/2024 | $62.21 | $62.48 (0.43%) | $62.70 | $61.59 | 1.92 M | $13.74 B |
| 09/23/2024 | $62.53 | $62.06 (-0.75%) | $62.98 | $61.88 | 1.81 M | $13.65 B |
| 09/20/2024 | $62.00 | $62.07 (0.11%) | $62.61 | $61.44 | 5.38 M | $13.65 B |
| 09/19/2024 | $61.91 | $62.29 (0.61%) | $62.67 | $60.95 | 2.41 M | $13.70 B |
| 09/18/2024 | $61.04 | $60.78 (-0.43%) | $61.48 | $60.58 | 1.86 M | $13.37 B |
| 09/17/2024 | $59.75 | $60.83 (1.81%) | $62.04 | $59.61 | 2.00 M | $13.38 B |
| 09/16/2024 | $58.69 | $59.67 (1.67%) | $60.73 | $58.62 | 1.73 M | $13.13 B |
| 09/13/2024 | $58.00 | $58.54 (0.93%) | $58.67 | $57.97 | 923,000 | $12.88 B |
| 09/12/2024 | $56.46 | $57.56 (1.95%) | $57.60 | $56.14 | 1.20 M | $12.66 B |
| 09/11/2024 | $56.25 | $56.41 (0.28%) | $56.51 | $55.36 | 1.50 M | $12.41 B |
| 09/10/2024 | $56.96 | $56.31 (-1.14%) | $56.99 | $55.51 | 847,500 | $12.39 B |
| 09/09/2024 | $56.62 | $56.88 (0.46%) | $57.48 | $56.24 | 1.29 M | $12.51 B |
| 09/06/2024 | $57.71 | $56.12 (-2.76%) | $58.12 | $55.90 | 1.41 M | $12.34 B |
| 09/05/2024 | $58.06 | $57.79 (-0.47%) | $58.30 | $57.41 | 1.07 M | $12.71 B |
| 09/04/2024 | $57.24 | $57.70 (0.8%) | $58.42 | $56.88 | 1.42 M | $12.69 B |
| 09/03/2024 | $59.51 | $57.27 (-3.76%) | $59.68 | $56.94 | 1.69 M | $12.60 B |
| 08/30/2024 | $59.41 | $59.95 (0.91%) | $59.97 | $59.08 | 1.29 M | $13.19 B |
| 08/29/2024 | $58.39 | $59.11 (1.23%) | $59.42 | $58.28 | 1.05 M | $13.00 B |
| 08/28/2024 | $58.38 | $58.18 (-0.34%) | $58.91 | $58.15 | 887,900 | $12.80 B |
| 08/27/2024 | $58.20 | $58.60 (0.69%) | $58.92 | $58.07 | 599,679 | $12.89 B |
| 08/26/2024 | $59.33 | $58.28 (-1.77%) | $59.45 | $58.12 | 959,100 | $12.82 B |
| 08/23/2024 | $57.80 | $58.98 (2.04%) | $59.05 | $57.54 | 867,900 | $12.97 B |
| 08/22/2024 | $57.49 | $57.39 (-0.17%) | $57.90 | $57.27 | 929,312 | $12.62 B |
| 08/21/2024 | $57.26 | $57.49 (0.4%) | $57.60 | $56.80 | 757,222 | $12.65 B |