Jefferies Financial (JEF) went public on November 5, 1987, when it opened at a split-adjusted price of $0.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $46.83 | $54.67 | $46.29 | $49.76 | 23,727,241 |
April 2025 | $52.96 | $55.05 | $38.98 | $46.38 | 43,428,733 |
March 2025 | $65.93 | $66.34 | $50.29 | $53.16 | 53,657,710 |
February 2025 | $73.20 | $76.10 | $63.05 | $65.70 | 29,506,295 |
January 2025 | $77.76 | $81.59 | $68.52 | $75.88 | 35,205,021 |
December 2024 | $78.60 | $80.96 | $73.31 | $77.37 | 29,058,686 |
November 2024 | $63.08 | $79.47 | $62.29 | $78.10 | 32,954,369 |
October 2024 | $60.26 | $66.59 | $59.55 | $62.84 | 31,888,078 |
September 2024 | $58.45 | $61.85 | $54.37 | $60.45 | 36,929,774 |
August 2024 | $57.19 | $58.90 | $49.51 | $58.88 | 26,248,343 |
July 2024 | $48.81 | $57.67 | $48.41 | $57.08 | 33,004,928 |
June 2024 | $45.69 | $49.29 | $42.14 | $48.57 | 27,202,779 |
May 2024 | $41.72 | $46.73 | $41.31 | $45.41 | 16,752,781 |
April 2024 | $42.80 | $43.49 | $39.50 | $41.77 | 22,504,849 |
March 2024 | $40.46 | $45.97 | $40.24 | $42.78 | 22,781,024 |
February 2024 | $39.29 | $41.16 | $38.11 | $40.56 | 17,669,552 |
January 2024 | $38.60 | $40.27 | $37.33 | $39.25 | 25,371,791 |
December 2023 | $33.97 | $39.44 | $33.91 | $38.91 | 23,185,874 |
November 2023 | $30.74 | $34.33 | $30.52 | $34.12 | 18,467,483 |
October 2023 | $34.88 | $35.03 | $29.94 | $30.71 | 33,175,926 |
September 2023 | $34.29 | $37.01 | $33.45 | $34.95 | 34,505,414 |
August 2023 | $34.72 | $34.73 | $32.19 | $34.06 | 23,969,341 |
July 2023 | $31.50 | $35.69 | $30.13 | $34.81 | 23,838,008 |
June 2023 | $28.64 | $31.98 | $28.38 | $31.38 | 24,198,044 |
May 2023 | $30.08 | $30.27 | $26.98 | $28.45 | 21,235,912 |
