Jefferies Financial (JEF) went public on November 5, 1987, when it opened at a split-adjusted price of $0.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $63.72 | $64.25 | $62.62 | $64.12 | 1,207,400 |
August 2025 | $55.62 | $65.66 | $54.11 | $64.85 | 30,459,100 |
July 2025 | $54.04 | $59.33 | $53.60 | $57.28 | 31,630,100 |
June 2025 | $48.02 | $56.18 | $47.10 | $54.33 | 44,369,600 |
May 2025 | $46.52 | $54.31 | $45.98 | $48.28 | 27,270,200 |
April 2025 | $52.60 | $54.69 | $38.72 | $46.07 | 43,426,900 |
March 2025 | $65.49 | $65.90 | $49.95 | $52.81 | 53,646,300 |
February 2025 | $72.72 | $75.59 | $62.63 | $65.26 | 29,505,200 |
January 2025 | $77.24 | $81.05 | $68.07 | $75.37 | 35,203,600 |
December 2024 | $78.08 | $80.42 | $72.82 | $76.85 | 29,058,000 |
November 2024 | $62.67 | $78.94 | $61.87 | $77.58 | 32,952,500 |
October 2024 | $59.86 | $66.15 | $59.15 | $62.42 | 31,887,800 |
September 2024 | $58.06 | $61.45 | $54.01 | $60.05 | 36,930,700 |
August 2024 | $56.81 | $58.51 | $49.18 | $58.49 | 26,248,100 |
July 2024 | $48.49 | $57.29 | $48.09 | $56.70 | 33,004,400 |
June 2024 | $45.38 | $48.96 | $41.86 | $48.25 | 27,122,600 |
May 2024 | $41.44 | $46.42 | $41.04 | $45.11 | 16,752,500 |
April 2024 | $42.51 | $43.21 | $39.24 | $41.49 | 22,504,700 |
March 2024 | $40.19 | $45.66 | $39.98 | $42.49 | 22,780,700 |
February 2024 | $39.03 | $40.88 | $37.87 | $40.30 | 17,669,300 |
January 2024 | $38.34 | $40.00 | $37.08 | $38.98 | 25,371,800 |
December 2023 | $33.74 | $39.18 | $33.69 | $38.65 | 23,185,700 |
November 2023 | $30.53 | $34.11 | $30.31 | $33.90 | 18,467,300 |
October 2023 | $34.65 | $34.80 | $29.75 | $30.50 | 33,176,000 |
September 2023 | $34.06 | $36.76 | $33.22 | $34.72 | 34,505,200 |
