NYSE - Delayed Quote
USD
Jefferies Financial Group Inc. (JEF)
55.23
+0.97
(+1.79%)
At close: September 4 at 4:00:02 PM EDT
55.34
+0.11
(+0.20%)
After hours: September 4 at 7:30:07 PM EDT
Trade JEF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
54.56
56.14
54.13
55.23
55.23
1,767,700
Sep 3, 2026
53.54
54.72
53.17
54.26
54.26
1,150,100
Sep 2, 2026
52.01
53.29
51.81
52.90
52.90
1,256,800
Sep 1, 2026
51.93
53.24
51.30
51.98
51.98
1,277,000
Aug 31, 2026
52.91
53.03
52.00
52.64
52.64
1,444,600
Aug 28, 2026
53.00
53.71
52.81
53.09
53.09
1,015,400
Aug 27, 2026
53.26
53.59
52.70
52.84
52.84
1,433,600
Aug 26, 2026
52.49
53.55
51.57
53.13
53.13
1,829,800
Aug 25, 2026
51.91
52.71
51.03
52.45
52.45
1,535,000
Aug 24, 2026
52.49
52.91
51.61
51.91
51.91
1,234,100
Aug 21, 2026
52.45
52.75
51.97
52.33
52.33
1,176,800
Aug 20, 2026
53.33
53.62
51.61
51.78
51.78
2,351,200
Aug 19, 2026
54.02
54.63
53.17
53.55
53.55
2,763,500
Aug 18, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
53.91
54.08
52.37
53.84
53.84
1,927,000
Aug 17, 2026
55.01
55.40
54.11
54.56
54.16
2,297,800
Aug 14, 2026
55.66
55.69
54.83
55.14
54.74
1,802,400
Aug 13, 2026
55.28
56.13
54.50
55.86
55.45
2,133,200
Aug 12, 2026
55.81
55.81
54.54
54.82
54.42
1,382,500
Aug 11, 2026
55.64
56.42
54.80
55.00
54.60
1,814,600
Aug 10, 2026
56.09
56.50
55.08
55.31
54.90
2,500,200
Aug 7, 2026
56.41
56.90
56.01
56.62
56.20
1,153,900
Aug 6, 2026
56.50
57.17
55.99
56.32
55.91
1,479,500
Aug 5, 2026
56.00
57.18
56.00
56.19
55.78
1,861,700
Aug 4, 2026
55.96
56.84
53.06
55.71
55.30
3,305,000
Aug 3, 2026
54.76
55.94
54.60
55.69
55.28
1,665,800
Jul 31, 2026
52.65
55.52
51.45
54.60
54.20
2,670,800
Jul 30, 2026
55.74
56.13
54.02
55.09
54.69
1,797,600
Jul 29, 2026
56.45
56.94
54.45
55.10
54.70
2,838,100
Jul 28, 2026
55.96
57.84
54.84
57.23
56.81
1,815,600
Jul 27, 2026
56.90
57.75
55.19
56.24
55.83
1,642,500
Jul 24, 2026
55.77
56.15
55.04
55.86
55.45
1,768,800
Jul 23, 2026
54.98
55.92
54.69
55.58
55.17
1,784,300
Jul 22, 2026
56.20
57.14
55.48
55.96
55.55
1,639,800
Jul 21, 2026
55.92
56.79
55.47
56.74
56.32
1,822,300
Jul 20, 2026
55.61
55.70
54.61
55.18
54.78
1,740,900
Jul 17, 2026
54.38
55.45
53.01
54.87
54.47
1,723,700
Jul 16, 2026
56.67
56.82
55.22
55.80
55.39
2,490,900
Jul 15, 2026
54.51
57.21
54.30
57.13
56.71
1,706,000
Jul 14, 2026
53.22
54.52
52.97
53.96
53.56
1,484,100
Jul 13, 2026
52.08
52.70
51.37
52.59
52.20
1,444,200
Jul 10, 2026
53.13
53.47
51.99
52.09
51.71
1,207,500
Jul 9, 2026
51.87
53.38
51.65
52.46
52.08
1,106,900
Jul 8, 2026
52.11
52.35
50.31
51.10
50.73
1,606,200
Jul 7, 2026
54.92
54.94
52.24
52.81
52.42
1,894,500
Jul 6, 2026
53.12
54.84
53.10
54.84
54.44
1,479,400
Jul 2, 2026
51.89
53.81
51.81
52.62
52.23
2,304,700
Jul 1, 2026
50.01
51.86
50.01
51.30
50.92
2,059,000
Jun 30, 2026
48.98
50.64
48.58
49.98
49.61
2,947,400
Jun 29, 2026
49.40
49.40
46.61
48.78
48.42
3,862,800
Jun 26, 2026
51.61
51.99
48.47
49.10
48.74
5,287,100
Jun 25, 2026
55.77
55.95
51.48
52.64
52.25
7,269,800
Jun 24, 2026
60.23
60.70
56.92
57.94
57.52
4,047,900
Jun 23, 2026
61.47
62.00
60.33
60.52
60.08
5,594,100
Jun 22, 2026
62.65
63.47
62.54
62.81
62.35
2,197,700
Jun 18, 2026
61.69
62.93
61.50
62.10
61.64
3,011,300
Jun 17, 2026
62.37
63.98
61.82
61.88
61.43
2,268,800
Jun 16, 2026
62.60
63.39
61.90
62.02
61.57
1,644,800
Jun 15, 2026
62.80
63.45
61.77
61.95
61.50
1,654,500
Jun 12, 2026
61.44
62.57
60.77
61.66
61.21
1,740,700
Jun 11, 2026
58.13
59.84
57.92
59.66
59.22
1,724,300
Jun 10, 2026
58.91
59.94
57.67
57.90
57.48
1,499,900
Jun 9, 2026
58.71
59.88
57.44
59.03
58.60
1,934,600
Jun 8, 2026
56.50
58.85
56.50
57.90
57.48
1,911,600
Jun 5, 2026
54.88
57.05
54.78
55.69
55.28
1,989,100
Jun 4, 2026
53.42
55.32
53.42
55.24
54.84
1,231,200
Jun 3, 2026
53.49
53.90
52.63
52.83
52.44
2,104,700
Jun 2, 2026
52.97
54.42
52.80
54.24
53.84
962,000
Jun 1, 2026
52.07
53.53
51.88
53.19
52.80
1,212,100
May 29, 2026
52.37
53.67
52.20
52.72
52.33
1,653,900
May 28, 2026
51.79
52.87
51.22
52.47
52.09
1,232,200
May 27, 2026
51.97
52.62
51.73
52.15
51.77
1,304,300
May 26, 2026
52.27
52.88
51.52
51.95
51.57
1,037,800
May 22, 2026
52.65
52.96
51.89
51.98
51.60
2,271,900
May 21, 2026
51.54
52.71
50.89
52.45
52.07
1,752,400
May 20, 2026
51.50
52.30
50.81
51.60
51.22
2,055,700
May 19, 2026
52.07
52.24
50.92
51.06
50.69
2,104,500
May 18, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
51.86
53.33
51.77
51.85
51.47
2,254,900
May 15, 2026
52.32
52.90
51.62
52.23
51.45
1,975,100
May 14, 2026
53.92
54.11
52.95
52.95
52.16
2,153,000
May 13, 2026
52.04
53.32
51.28
53.32
52.52
2,250,900
May 12, 2026
52.22
52.57
51.09
52.50
51.72
2,127,600
May 11, 2026
52.72
53.19
52.28
52.43
51.65
1,979,400
May 8, 2026
51.85
52.99
51.54
52.98
52.19
2,014,400
May 7, 2026
51.72
52.24
50.85
51.46
50.69
2,896,100
May 6, 2026
51.07
52.24
50.88
51.75
50.98
2,500,200
May 5, 2026
48.85
50.50
48.85
50.06
49.31
2,000,800
May 4, 2026
50.09
50.25
48.37
48.57
47.84
3,026,000
May 1, 2026
48.26
49.94
48.08
49.29
48.55
2,797,300
Apr 30, 2026
47.17
48.50
47.05
48.22
47.50
1,900,800
Apr 29, 2026
47.88
48.64
46.75
47.46
46.75
2,482,200
Apr 28, 2026
48.09
48.66
47.97
48.14
47.42
1,887,400
Apr 27, 2026
47.29
48.86
47.28
47.87
47.16
2,598,600
Apr 24, 2026
45.88
48.70
45.67
47.46
46.75
3,096,800
Apr 23, 2026
46.66
46.94
44.96
45.69
45.01
1,703,600
Apr 22, 2026
47.94
48.01
46.75
47.01
46.31
1,354,400
Apr 21, 2026
47.50
48.69
47.41
47.62
46.91
1,149,600
Apr 20, 2026
47.71
48.29
47.24
47.57
46.86
1,793,800
Apr 17, 2026
47.86
49.52
47.34
48.09
47.37
2,994,100
Apr 16, 2026
46.78
46.78
46.02
46.56
45.86
1,561,100
Apr 15, 2026
47.58
47.99
46.70
46.84
46.14
1,799,800
Apr 14, 2026
46.92
47.36
46.66
47.06
46.36
1,926,300
Apr 13, 2026
45.03
46.45
44.80
46.21
45.52
2,585,900
Apr 10, 2026
45.16
45.95
44.88
45.76
45.08
2,252,200
Apr 9, 2026
43.27
45.27
43.05
45.11
44.44
2,164,300
Apr 8, 2026
44.29
45.15
43.28
43.73
43.08
2,747,000
Apr 7, 2026
41.58
42.40
41.21
42.05
41.42
1,531,300
Apr 6, 2026
41.62
42.15
41.39
41.99
41.36
1,678,900
Apr 2, 2026
40.31
42.39
40.00
41.67
41.05
1,708,100
Apr 1, 2026
41.95
42.41
41.25
41.36
40.74
2,405,500
Mar 31, 2026
40.70
41.75
39.76
41.27
40.65
2,405,800
Mar 30, 2026
40.07
40.83
39.28
39.64
39.05
2,394,200
Mar 27, 2026
39.70
40.60
39.33
39.85
39.25
2,948,300
Mar 26, 2026
39.64
40.55
39.23
40.28
39.68
4,295,600
Mar 25, 2026
41.43
41.77
39.59
39.64
39.05
4,542,600
Mar 24, 2026
41.34
41.75
39.84
40.55
39.94
6,331,400
Mar 23, 2026
39.45
40.59
39.00
39.55
38.96
2,924,600
Mar 20, 2026
37.99
38.73
37.66
38.13
37.56
3,319,400
Mar 19, 2026
37.20
38.59
37.00
38.21
37.64
2,868,700
Mar 18, 2026
37.70
38.90
37.51
37.99
37.42
2,605,300
Mar 17, 2026
37.58
38.86
37.25
38.08
37.51
2,697,600
Mar 16, 2026
37.10
38.08
36.70
36.78
36.23
3,268,100
Mar 13, 2026
36.56
37.20
36.21
36.36
35.82
3,167,900
Mar 12, 2026
37.25
37.86
35.53
36.02
35.48
5,043,400
Mar 11, 2026
38.36
38.87
37.08
38.71
38.13
4,663,000
Mar 10, 2026
38.39
39.37
37.70
38.66
38.08
6,052,000
Mar 9, 2026
36.80
38.60
35.72
38.16
37.59
9,240,300
Mar 6, 2026
41.38
41.70
38.17
38.29
37.72
7,454,100
Mar 5, 2026
44.19
44.52
43.40
44.28
43.62
2,455,400
Mar 4, 2026
44.80
45.13
44.12
44.59
43.92
2,309,600
Mar 3, 2026
43.61
45.44
42.89
44.67
44.00
2,276,200
Mar 2, 2026
43.46
45.98
43.45
45.57
44.89
3,054,900
Feb 27, 2026
47.21
47.57
43.17
44.40
43.74
4,885,500
Feb 26, 2026
51.21
52.04
45.74
48.96
48.23
6,521,500
Feb 25, 2026
51.03
51.05
49.67
50.69
49.93
2,315,400
Feb 24, 2026
50.38
51.54
50.08
50.29
49.54
1,924,900
Feb 23, 2026
52.79
53.50
49.64
50.33
49.58
2,370,000
Feb 20, 2026
52.76
53.43
51.72
53.41
52.61
1,969,200
Feb 19, 2026
53.49
53.88
52.13
53.15
52.36
2,823,200
Feb 18, 2026
52.34
54.91
52.10
53.87
53.07
6,619,000
Feb 17, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
53.50
53.93
51.56
51.98
51.20
7,454,000
Feb 13, 2026
54.32
54.94
53.42
53.72
52.52
3,700,100
Feb 12, 2026
58.11
58.50
52.97
54.08
52.88
5,825,100
Feb 11, 2026
60.38
61.00
57.43
57.68
56.40
2,169,200
Feb 10, 2026
59.95
61.42
58.82
60.09
58.75
1,480,400
Feb 9, 2026
58.83
60.91
58.83
60.01
58.67
1,368,000
Feb 6, 2026
57.95
59.69
57.87
58.94
57.63
3,084,300
Feb 5, 2026
57.61
58.09
56.00
56.51
55.25
2,172,900
Feb 4, 2026
57.92
59.12
57.34
58.87
57.56
2,446,100
Feb 3, 2026
60.39
60.94
56.92
57.92
56.63
3,380,000
Feb 2, 2026
60.42
61.84
59.98
60.37
59.03
2,896,400
Jan 30, 2026
60.83
62.10
60.06
61.18
59.82
1,517,600
Jan 29, 2026
62.50
62.98
60.15
61.20
59.84
1,649,700
Jan 28, 2026
62.29
62.75
61.22
61.85
60.47
1,655,100
Jan 27, 2026
63.00
63.50
62.13
62.23
60.84
919,000
Jan 26, 2026
62.43
63.85
62.30
62.97
61.57
1,162,500
Jan 23, 2026
63.01
63.48
61.33
62.31
60.92
1,959,600
Jan 22, 2026
62.95
63.59
62.12
63.35
61.94
1,810,600
Jan 21, 2026
61.60
63.39
61.60
61.95
60.57
1,700,300
Jan 20, 2026
61.61
62.93
60.79
61.09
59.73
1,258,100
Jan 16, 2026
64.22
64.70
63.21
63.45
62.04
1,052,800
Jan 15, 2026
62.49
64.36
62.49
64.25
62.82
1,515,000
Jan 14, 2026
61.73
62.84
60.82
62.49
61.10
1,356,600
Jan 13, 2026
62.69
63.59
61.87
62.12
60.74
1,851,500
Jan 12, 2026
60.93
63.13
60.60
62.73
61.33
2,688,600
Jan 9, 2026
61.10
62.76
60.80
62.25
60.86
2,889,800
Jan 8, 2026
59.54
62.43
59.39
61.05
59.69
4,223,900
Jan 7, 2026
66.03
66.46
64.28
64.67
63.23
3,501,000
Jan 6, 2026
64.47
66.33
64.16
66.26
64.78
2,741,000
Jan 5, 2026
63.42
66.60
63.11
64.49
63.05
2,955,400
Jan 2, 2026
62.18
63.86
61.84
63.46
62.05
1,433,800
Dec 31, 2025
62.70
62.76
61.83
61.97
60.59
1,370,400
Dec 30, 2025
62.67
63.07
61.98
62.73
61.33
777,100
Dec 29, 2025
63.82
64.09
62.60
62.69
61.29
1,201,800
Dec 26, 2025
63.94
64.11
63.52
63.91
62.49
582,200
Dec 24, 2025
63.41
64.11
63.09
63.85
62.43
425,600
Dec 23, 2025
63.40
64.54
63.29
63.47
62.06
1,268,600
Dec 22, 2025
62.00
63.35
61.50
63.30
61.89
1,081,500
Dec 19, 2025
61.77
62.59
61.58
61.95
60.57
2,548,800
Dec 18, 2025
61.90
62.53
61.35
61.90
60.52
1,336,000
Dec 17, 2025
61.44
62.60
60.34
61.04
59.68
978,900
Dec 16, 2025
61.55
61.85
60.47
61.26
59.90
1,621,500
Dec 15, 2025
62.51
63.00
61.11
61.55
60.18
1,452,700
Dec 12, 2025
63.66
63.83
61.35
62.00
60.62
2,456,800
Dec 11, 2025
62.68
63.92
62.17
63.24
61.83
2,375,800
Dec 10, 2025
59.50
62.42
59.50
61.83
60.45
2,273,100
Dec 9, 2025
59.00
61.09
58.99
59.58
58.25
1,858,100
Dec 8, 2025
61.24
61.50
58.63
59.04
57.73
2,106,600
Dec 5, 2025
58.73
60.09
58.41
59.12
57.80
1,475,800
Dec 4, 2025
58.73
60.06
58.37
58.82
57.51
1,204,600
Dec 3, 2025
56.91
58.50
56.71
58.41
57.11
1,012,500
Dec 2, 2025
57.49
57.49
55.98
56.79
55.53
1,281,700
Dec 1, 2025
56.95
57.49
55.99
56.92
55.65
1,937,600
Nov 28, 2025
57.15
57.61
56.40
57.56
56.28
1,049,300
Nov 26, 2025
57.01
58.25
56.91
57.23
55.96
1,364,000
Nov 25, 2025
55.62
57.30
55.30
56.85
55.58
1,375,700
Nov 24, 2025
54.79
55.52
54.61
55.34
54.11
1,361,300
Nov 21, 2025
53.84
55.14
53.09
54.64
53.42
1,633,400
Nov 20, 2025
56.15
59.08
53.47
53.64
52.45
2,304,900
Nov 19, 2025
53.46
55.07
53.27
54.76
53.54
1,533,200
Nov 18, 2025
52.09
54.27
51.51
53.23
52.04
2,324,000
Nov 17, 2025
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
54.84
55.09
51.92
52.49
51.32
2,313,500
Nov 14, 2025
54.99
55.71
54.17
55.49
53.86
1,867,200
Nov 13, 2025
58.71
58.84
55.57
55.89
54.25
2,449,600
Nov 12, 2025
56.55
59.42
56.17
59.41
57.67
3,080,100
Nov 11, 2025
55.81
56.47
55.71
56.29
54.64
1,615,400
Nov 10, 2025
55.17
56.15
54.84
55.81
54.17
1,835,200
Nov 7, 2025
52.63
54.54
52.09
54.51
52.91
1,433,400
Nov 6, 2025
53.98
54.82
52.43
53.33
51.77
1,620,000
Nov 5, 2025
53.03
54.16
52.16
53.93
52.35
1,534,200
Nov 4, 2025
52.01
53.86
51.85
53.00
51.45
1,682,400
Nov 3, 2025
52.56
53.29
51.84
52.91
51.36
2,991,100
Oct 31, 2025
52.74
52.94
51.87
52.83
51.28
1,807,000
Oct 30, 2025
52.66
53.78
52.13
53.03
51.48
1,590,500
Oct 29, 2025
54.87
55.27
52.50
52.91
51.36
2,913,500
Oct 28, 2025
56.60
56.89
55.39
55.50
53.87
1,259,600
Oct 27, 2025
57.09
57.50
56.47
56.57
54.91
1,548,500
Oct 24, 2025
55.97
57.57
55.65
56.80
55.13
1,797,400
Oct 23, 2025
55.48
55.66
54.54
54.90
53.29
1,704,400
Oct 22, 2025
55.35
55.61
54.50
55.04
53.43
2,304,400
Oct 21, 2025
53.50
55.78
53.25
55.07
53.46
5,086,000
Oct 20, 2025
52.19
54.82
52.10
54.04
52.46
4,146,700
Oct 17, 2025
51.51
52.32
50.56
51.70
50.18
7,232,700
Oct 16, 2025
54.47
54.53
48.51
48.80
47.37
7,667,300
Oct 15, 2025
54.62
55.33
53.87
54.60
53.00
3,548,600
Oct 14, 2025
52.86
54.44
52.42
53.82
52.24
3,306,700
Oct 13, 2025
53.01
54.23
52.19
53.73
52.15
6,610,200
Oct 10, 2025
53.27
53.36
50.80
50.89
49.40
5,134,300
Oct 9, 2025
54.68
55.60
52.54
53.01
51.46
5,833,000
Oct 8, 2025
57.35
58.64
54.30
54.44
52.84
7,907,700
Oct 7, 2025
61.56
61.95
59.08
59.10
57.37
2,439,300
Oct 6, 2025
62.58
63.07
60.76
61.18
59.39
2,098,200
Oct 3, 2025
62.88
63.95
62.19
62.43
60.60
2,268,100
Oct 2, 2025
63.48
64.16
62.18
63.07
61.22
1,794,900
Oct 1, 2025
64.84
65.32
62.83
63.49
61.63
2,786,200
Sep 30, 2025
68.26
69.93
64.00
65.42
63.50
4,335,900
Sep 29, 2025
67.25
67.90
66.28
66.66
64.71
2,812,300
Sep 26, 2025
66.25
67.15
65.61
66.71
64.75
2,301,800
Sep 25, 2025
65.74
66.56
64.34
65.93
64.00
2,023,400
Sep 24, 2025
68.51
68.93
66.16
66.71
64.75
1,655,900
Sep 23, 2025
69.54
71.04
68.05
68.14
66.14
1,717,100
Sep 22, 2025
69.00
69.84
68.65
69.66
67.62
1,365,100
Sep 19, 2025
70.82
71.01
68.94
69.49
67.45
4,388,300
Sep 18, 2025
68.81
70.63
68.24
70.36
68.30
3,275,600
Sep 17, 2025
66.47
67.88
65.44
66.53
64.58
2,297,700
Sep 16, 2025
67.36
67.50
65.98
66.40
64.45
1,602,700
Sep 15, 2025
67.03
67.45
66.46
66.91
64.95
1,029,000
Sep 12, 2025
67.36
67.68
66.50
66.65
64.70
890,700
Sep 11, 2025
65.76
67.20
65.70
67.18
65.21
1,115,200
Sep 10, 2025
64.48
65.65
64.34
65.58
63.66
1,072,500
Sep 9, 2025
64.02
65.10
63.67
64.29
62.41
1,203,400
Sep 8, 2025
63.89
64.54
63.46
64.22
62.34
1,121,700
Sep 5, 2025
65.40
65.54
62.68
63.50
61.64
1,504,600
