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 |
|---|---|---|---|---|---|
October 2026 | $45.41 | $46.57 | $42.87 | $45.01 | 19,169,400 |
September 2026 | $51.93 | $56.14 | $45.09 | $45.73 | 50,983,600 |
August 2026 | $54.36 | $56.76 | $51.03 | $52.64 | 38,107,630 |
July 2026 | $49.64 | $57.42 | $49.64 | $54.20 | 40,027,800 |
June 2026 | $51.69 | $63.51 | $46.27 | $49.61 | 56,096,400 |
May 2026 | $47.54 | $53.30 | $47.36 | $52.33 | 41,388,400 |
April 2026 | $41.32 | $48.78 | $39.40 | $47.50 | 43,321,700 |
March 2026 | $42.81 | $45.29 | $35.00 | $40.65 | 86,318,400 |
February 2026 | $59.07 | $60.46 | $42.53 | $43.74 | 65,405,200 |
January 2026 | $60.80 | $65.12 | $58.07 | $59.82 | 39,841,900 |
December 2025 | $55.68 | $63.10 | $54.73 | $60.59 | 32,627,700 |
November 2025 | $51.02 | $57.76 | $50.32 | $56.28 | 35,367,900 |
October 2025 | $62.94 | $63.41 | $47.09 | $51.28 | 82,785,200 |
September 2025 | $61.85 | $68.96 | $60.77 | $63.50 | 39,937,800 |
August 2025 | $53.99 | $63.74 | $52.52 | $62.95 | 30,459,100 |
July 2025 | $52.45 | $57.59 | $52.03 | $55.60 | 31,630,100 |
June 2025 | $46.61 | $54.54 | $45.71 | $52.73 | 44,369,600 |
May 2025 | $45.16 | $52.72 | $44.63 | $46.86 | 27,270,200 |
April 2025 | $51.06 | $53.09 | $37.59 | $44.72 | 43,426,900 |
March 2025 | $63.57 | $63.97 | $48.49 | $51.26 | 53,646,300 |
February 2025 | $70.58 | $73.37 | $60.79 | $63.35 | 29,505,200 |
January 2025 | $74.98 | $78.67 | $66.07 | $73.16 | 35,203,600 |
December 2024 | $75.79 | $78.06 | $70.69 | $74.60 | 29,058,000 |
November 2024 | $60.83 | $76.63 | $60.06 | $75.30 | 32,952,500 |
October 2024 | $58.10 | $64.21 | $57.42 | $60.59 | 31,887,800 |