Jefferies Financial Group Inc. (JEF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

62.29

+1.51

(+2.48%)

At close: 04:00PM EDT

63.17

+0.88

(+1.41%)

After hours:

07:03PM EDT

Time period:

19 Sept 2023 - 19 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Sept 2024	61.91	62.67	60.95	62.29	62.29	2,408,400
18 Sept 2024	61.04	61.48	60.58	60.78	60.78	1,857,400
17 Sept 2024	59.75	62.04	59.61	60.83	60.83	2,003,800
16 Sept 2024	58.69	60.73	58.62	59.67	59.67	1,730,300
13 Sept 2024	58.00	58.67	57.97	58.54	58.54	923,000
12 Sept 2024	56.46	57.60	56.14	57.56	57.56	1,201,000
11 Sept 2024	56.25	56.51	55.36	56.41	56.41	1,498,700
10 Sept 2024	56.96	56.99	55.51	56.31	56.31	847,500
09 Sept 2024	56.62	57.48	56.24	56.88	56.88	1,286,100
06 Sept 2024	57.71	58.12	55.90	56.12	56.12	1,412,600
05 Sept 2024	58.06	58.30	57.41	57.79	57.79	1,065,000
04 Sept 2024	57.24	58.42	56.88	57.70	57.70	1,423,100
03 Sept 2024	59.51	59.68	56.94	57.27	57.27	1,690,500
30 Aug 2024	59.41	59.97	59.08	59.95	59.95	1,293,300
29 Aug 2024	58.39	59.42	58.28	59.11	59.11	1,054,800
28 Aug 2024	58.38	58.91	58.15	58.18	58.18	887,900
27 Aug 2024	58.20	58.92	58.07	58.60	58.60	599,600
26 Aug 2024	59.33	59.45	58.12	58.28	58.28	959,100
23 Aug 2024	57.80	59.05	57.54	58.98	58.98	867,900
22 Aug 2024	57.49	57.90	57.27	57.39	57.39	929,300
21 Aug 2024	57.26	57.60	56.80	57.49	57.49	757,200
20 Aug 2024	57.42	57.46	56.79	57.11	57.11	715,000
19 Aug 2024	57.35	57.73	57.17	57.58	57.58	788,400
19 Aug 2024	0.35 Dividend
16 Aug 2024	57.00	57.69	56.70	57.54	57.19	1,092,600
15 Aug 2024	58.00	58.19	57.04	57.12	56.77	1,125,200
14 Aug 2024	55.79	57.55	55.79	57.01	56.66	1,619,800
13 Aug 2024	55.38	55.98	54.74	55.59	55.25	1,798,700
12 Aug 2024	55.37	55.65	54.67	54.97	54.64	2,431,300
09 Aug 2024	55.43	55.69	55.16	55.21	54.87	841,500
08 Aug 2024	54.56	55.65	54.43	55.32	54.98	1,077,200
07 Aug 2024	55.52	55.54	53.78	53.83	53.50	773,600
06 Aug 2024	53.10	54.56	52.42	54.13	53.80	1,393,000
05 Aug 2024	51.26	53.54	50.72	52.82	52.50	2,160,000
02 Aug 2024	55.05	55.34	53.91	54.22	53.89	1,767,000
01 Aug 2024	58.59	59.30	55.79	56.44	56.10	1,315,700
31 Jul 2024	58.24	59.08	57.86	58.47	58.11	1,560,900
30 Jul 2024	57.71	58.21	57.29	57.69	57.34	1,038,400
29 Jul 2024	57.22	57.79	56.82	57.15	56.80	1,282,800
26 Jul 2024	56.98	57.49	56.76	56.96	56.61	1,315,400
25 Jul 2024	54.66	57.01	54.63	56.20	55.86	1,894,800
24 Jul 2024	55.48	55.94	54.56	54.60	54.27	1,616,000
23 Jul 2024	55.06	56.31	54.90	55.80	55.46	1,247,600
22 Jul 2024	54.62	55.10	53.94	54.87	54.54	1,005,400
19 Jul 2024	54.68	55.00	54.30	54.44	54.11	954,500
18 Jul 2024	55.89	56.55	54.79	54.80	54.47	2,515,600
17 Jul 2024	56.44	56.97	55.75	56.00	55.66	1,510,300
16 Jul 2024	55.05	57.28	54.91	56.77	56.42	3,667,700
15 Jul 2024	54.37	55.36	54.29	54.98	54.65	1,534,400
12 Jul 2024	53.73	54.45	53.32	53.84	53.51	1,517,300
11 Jul 2024	52.82	53.69	52.43	53.44	53.11	1,969,400
10 Jul 2024	51.48	52.62	51.48	52.56	52.24	1,123,200
09 Jul 2024	51.08	51.82	50.88	51.50	51.19	1,455,400
08 Jul 2024	50.77	51.36	50.77	51.00	50.69	1,000,800
05 Jul 2024	51.00	51.16	50.62	50.68	50.37	1,109,400
03 Jul 2024	50.95	51.36	50.82	51.05	50.74	1,102,300
02 Jul 2024	49.90	50.94	49.74	50.73	50.42	1,325,900
01 Jul 2024	50.00	50.40	49.59	49.97	49.67	1,256,900
28 Jun 2024	49.27	50.49	49.27	49.76	49.46	4,115,300
27 Jun 2024	47.95	49.75	47.63	48.92	48.62	3,968,300
26 Jun 2024	45.78	46.13	45.38	46.01	45.73	1,823,200
25 Jun 2024	46.23	46.40	45.63	46.04	45.76	1,391,400
24 Jun 2024	45.94	46.64	45.90	46.34	46.06	1,494,300
21 Jun 2024	46.09	46.09	45.17	45.75	45.47	2,316,200
20 Jun 2024	46.61	46.84	45.72	45.89	45.61	1,718,300
18 Jun 2024	45.07	46.52	44.92	46.50	46.22	1,546,400
17 Jun 2024	43.91	45.09	43.83	44.96	44.69	918,400
14 Jun 2024	43.48	44.23	43.42	44.02	43.75	1,292,700
13 Jun 2024	43.44	44.09	43.17	43.91	43.64	693,900
12 Jun 2024	44.30	44.32	43.46	43.73	43.46	847,800
11 Jun 2024	43.83	43.83	43.19	43.24	42.98	892,200
10 Jun 2024	44.12	44.68	43.65	44.27	44.00	733,900
07 Jun 2024	45.02	45.18	44.52	44.53	44.26	1,185,800
06 Jun 2024	45.58	45.76	44.93	45.13	44.86	444,600
05 Jun 2024	45.50	45.87	45.22	45.61	45.33	653,800
04 Jun 2024	45.67	46.07	45.36	45.38	45.10	541,800
03 Jun 2024	46.80	47.00	45.81	46.13	45.85	624,400
31 May 2024	46.00	46.52	45.71	46.52	46.24	683,200
30 May 2024	45.63	45.90	45.50	45.79	45.51	832,300
29 May 2024	45.30	45.57	45.11	45.49	45.21	561,900
28 May 2024	46.46	46.76	45.73	45.89	45.61	733,900
24 May 2024	46.15	46.48	46.06	46.47	46.19	719,900
23 May 2024	46.81	46.93	45.80	45.88	45.60	585,800
22 May 2024	46.98	47.24	46.57	46.71	46.43	582,400
21 May 2024	46.86	47.34	46.77	47.21	46.92	480,500
20 May 2024	47.32	47.87	47.00	47.07	46.78	960,900
17 May 2024	47.19	47.37	46.59	47.32	47.03	916,100
17 May 2024	0.3 Dividend
16 May 2024	47.23	47.62	47.10	47.28	46.69	677,500
15 May 2024	46.47	47.34	46.47	47.27	46.68	706,000
14 May 2024	46.23	46.63	45.95	46.18	45.61	1,156,400
13 May 2024	46.77	46.89	45.99	46.01	45.44	791,800
10 May 2024	46.18	46.58	46.00	46.50	45.92	811,100
09 May 2024	45.75	46.07	45.61	45.93	45.36	728,600
08 May 2024	45.37	45.86	45.23	45.84	45.27	778,800
07 May 2024	45.74	46.08	45.61	45.65	45.08	1,051,500
06 May 2024	45.31	45.75	45.21	45.64	45.07	682,000
03 May 2024	44.45	44.91	44.22	44.86	44.30	698,100
02 May 2024	43.76	44.08	43.42	43.91	43.37	785,700
01 May 2024	43.01	43.81	42.59	43.22	42.68	828,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,611.85-53.15(-0.42%)

NZD/USD0.6238-0.0004(-0.07%)

NZD/EUR0.5586-0.0001(-0.02%)

ALL ORDS8,452.70+35.70(+0.42%)

ASX 2008,224.90+33.00(+0.40%)

OIL72.01+0.06(+0.08%)

Jefferies Financial Group Inc. (JEF)

NZX 50
12,611.85
-53.15(-0.42%)

NZD/USD
0.6238
-0.0004(-0.07%)

NZD/EUR
0.5586
-0.0001(-0.02%)

ALL ORDS
8,452.70
+35.70(+0.42%)

ASX 200
8,224.90
+33.00(+0.40%)

OIL
72.01
+0.06(+0.08%)