JEF - Jefferies Financial Group Inc.
54.05
3.730 6.901%
Share volume: 2,020,776
Last Updated: 05-12-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$50.32
3.73
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $53.81 | $53.81 | $54.97 | $54.97 | $53.37 | $53.37 | $54.05 | $54.05 | 2,020,776 | $2,020,776.00 |
| 05-09-2025 | $50.68 | $50.68 | $51.06 | $51.06 | $50.07 | $50.07 | $50.32 | $50.32 | 730,511 | $730,511.00 |
| 05-08-2025 | $49.65 | $49.65 | $51.04 | $51.04 | $49.20 | $49.20 | $50.36 | $50.36 | 1,176,480 | $1,176,480.00 |
| 05-07-2025 | $48.61 | $48.61 | $49.12 | $49.12 | $48.14 | $48.14 | $48.73 | $48.73 | 848,392 | $848,392.00 |
| 05-06-2025 | $47.76 | $47.76 | $48.76 | $48.76 | $47.48 | $47.48 | $48.19 | $48.19 | 1,215,795 | $1,215,795.00 |
| 05-05-2025 | $48.47 | $48.47 | $49.79 | $49.79 | $48.31 | $48.31 | $48.75 | $48.75 | 1,117,950 | $1,117,950.00 |
| 05-02-2025 | $48.34 | $48.34 | $49.63 | $49.63 | $47.93 | $47.93 | $49.27 | $49.27 | 1,256,948 | $1,256,948.00 |
| 05-01-2025 | $47.19 | $47.19 | $48.01 | $48.01 | $46.64 | $46.64 | $47.16 | $47.16 | 840,057 | $840,057.00 |
| 04-30-2025 | $46.01 | $46.01 | $46.77 | $46.77 | $45.07 | $45.07 | $46.73 | $46.73 | 1,508,214 | $1,508,214.00 |
| 04-29-2025 | $46.71 | $46.71 | $47.27 | $47.27 | $45.89 | $45.89 | $47.09 | $47.09 | 1,046,358 | $1,046,358.00 |
