Jefferies Financial Group Inc (JEF)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.31 | 3.86610878661 | 59.75 | 62.9764 | 59.61 | 2691172 | 61.74530866 | CS |
| 4 | 3.86 | 6.6323024055 | 58.2 | 62.9764 | 55.36 | 1597681 | 59.57119165 | CS |
| 12 | 12.16 | 24.3687374749 | 49.9 | 62.9764 | 49.72 | 1453407 | 56.7625214 | CS |
| 26 | 16.66 | 36.6960352423 | 45.4 | 62.9764 | 40.72 | 1239108 | 51.44484637 | CS |
| 52 | 25.01 | 67.5033738192 | 37.05 | 62.9764 | 31.38 | 1192838 | 44.90797607 | CS |
| 156 | 24.92 | 67.0974690361 | 37.14 | 62.9764 | 25.875 | 1356712 | 37.51071042 | CS |
| 260 | 42.2 | 212.487411883 | 19.86 | 62.9764 | 11.2 | 1687030 | 29.773312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 62.06 | -0.01 | -0.02 | 62.53 | 62.9764 | 61.88 | 1808818 |
| 1726872000 | 62.07 | -0.22 | -0.35 | 62 | 62.61 | 61.44 | 5377418 |
| 1726785600 | 62.29 | 1.51 | 2.48 | 61.91 | 62.67 | 60.95 | 2408419 |
| 1726699200 | 60.78 | -0.05 | -0.08 | 61.04 | 61.475 | 60.58 | 1857401 |
| 1726612800 | 60.83 | 1.16 | 1.94 | 59.75 | 62.04 | 59.61 | 2003805 |
| 1726526400 | 59.67 | 1.13 | 1.93 | 58.69 | 60.73 | 58.62 | 1730321 |
| 1726267200 | 58.54 | 0.98 | 1.70 | 58 | 58.67 | 57.965 | 922635 |
| 1726180800 | 57.56 | 1.15 | 2.04 | 56.46 | 57.6 | 56.14 | 1201013 |
| 1726094400 | 56.41 | 0.1 | 0.18 | 56.25 | 56.51 | 55.36 | 1484417 |
| 1726008000 | 56.31 | -0.57 | -1.00 | 56.96 | 56.99 | 55.51 | 847491 |
| 1725921600 | 56.88 | 0.76 | 1.35 | 56.62 | 57.48 | 56.24 | 1286176 |
| 1725662400 | 56.12 | -1.67 | -2.89 | 57.8 | 58.12 | 55.9 | 1412583 |
| 1725576000 | 57.79 | 0.09 | 0.16 | 58.06 | 58.3 | 57.41 | 1065024 |
| 1725489600 | 57.7 | 0.43 | 0.75 | 57.24 | 58.42 | 56.88 | 1423068 |
| 1725403200 | 57.27 | -2.68 | -4.47 | 59.51 | 59.68 | 56.94 | 1690519 |
| 1725057600 | 59.95 | 0.84 | 1.42 | 59.41 | 59.97 | 59.075 | 1293254 |
| 1724971200 | 59.11 | 0.93 | 1.60 | 58.39 | 59.42 | 58.28 | 1054818 |
| 1724884800 | 58.18 | -0.42 | -0.72 | 58.38 | 58.9075 | 58.15 | 889075 |
| 1724798400 | 58.6 | 0.32 | 0.55 | 58.2 | 58.92 | 58.07 | 599679 |
| 1724712000 | 58.28 | -0.7 | -1.19 | 59.33 | 59.45 | 58.12 | 959094 |
| 1724452800 | 58.98 | 1.59 | 2.77 | 57.8 | 59.05 | 57.54 | 867877 |
| 1724366400 | 57.39 | -0.1 | -0.17 | 57.49 | 57.9 | 57.27 | 929312 |
| 1724280000 | 57.49 | 0.38 | 0.67 | 57.26 | 57.6 | 56.8 | 754153 |
| 1724193600 | 57.11 | -0.47 | -0.82 | 57.54 | 57.54 | 56.79 | 715039 |
| 1724107200 | 57.58 | 0.04 | 0.07 | 57.35 | 57.73 | 57.165 | 788421 |
| 1723848000 | 57.54 | 0.42 | 0.74 | 57 | 57.69 | 56.7 | 1092609 |
| 1723761600 | 57.12 | 0.11 | 0.19 | 58 | 58.19 | 57.04 | 1125197 |
| 1723675200 | 57.01 | 1.42 | 2.55 | 55.79 | 57.55 | 55.79 | 1619517 |
| 1723588800 | 55.59 | 0.62 | 1.13 | 55.24 | 55.98 | 54.74 | 1798746 |
| 1723502400 | 54.97 | -0.24 | -0.43 | 55.37 | 55.65 | 54.67 | 2430045 |
| 1723243200 | 55.21 | -0.11 | -0.20 | 55.43 | 55.685 | 55.16 | 841543 |
| 1723156800 | 55.32 | 1.49 | 2.77 | 54.56 | 55.65 | 54.425 | 1076553 |
| 1723070400 | 53.83 | -0.3 | -0.55 | 55.51 | 55.54 | 53.78 | 773638 |
| 1722984000 | 54.13 | 1.31 | 2.48 | 53.1 | 54.56 | 52.42 | 1392965 |
| 1722897600 | 52.82 | -1.4 | -2.58 | 51.26 | 53.54 | 50.72 | 1948290 |
| 1722638400 | 54.22 | -2.22 | -3.93 | 55.05 | 55.34 | 53.91 | 1767037 |
| 1722552000 | 56.44 | -2.03 | -3.47 | 58.59 | 59.3 | 55.79 | 1315669 |
| 1722465600 | 58.47 | 0.78 | 1.35 | 58.24 | 59.08 | 57.86 | 1560937 |
| 1722379200 | 57.69 | 0.54 | 0.94 | 57.71 | 58.21 | 57.29 | 1038429 |
| 1722292800 | 57.15 | 0.19 | 0.33 | 57.22 | 57.79 | 56.82 | 1282796 |
| 1722033600 | 56.96 | 0.76 | 1.35 | 56.98 | 57.49 | 56.76 | 1315402 |
| 1721947200 | 56.2 | 1.6 | 2.93 | 54.66 | 57.01 | 54.63 | 1893242 |
| 1721860800 | 54.6 | -1.2 | -2.15 | 55.48 | 55.94 | 54.56 | 1615970 |
| 1721774400 | 55.8 | 0.93 | 1.69 | 55.06 | 56.31 | 54.9 | 1247599 |
| 1721688000 | 54.87 | 0.43 | 0.79 | 54.62 | 55.1 | 53.94 | 1005376 |
| 1721428800 | 54.44 | -0.36 | -0.66 | 54.68 | 55 | 54.295 | 954465 |
| 1721342400 | 54.8 | -1.2 | -2.14 | 55.89 | 56.545 | 54.79 | 2515588 |
| 1721256000 | 56 | -0.77 | -1.36 | 56.44 | 56.965 | 55.75 | 1510288 |
| 1721169600 | 56.77 | 1.79 | 3.26 | 55.05 | 57.28 | 54.91 | 3667745 |
| 1721083200 | 54.98 | 1.14 | 2.12 | 54.37 | 55.36 | 54.29 | 1534390 |
| 1720824000 | 53.84 | 0.4 | 0.75 | 53.73 | 54.45 | 53.315 | 1517268 |
| 1720737600 | 53.44 | 0.88 | 1.67 | 52.82 | 53.69 | 52.43 | 1969432 |
| 1720651200 | 52.56 | 1.06 | 2.06 | 51.48 | 52.62 | 51.48 | 1123272 |
| 1720564800 | 51.5 | 0.5 | 0.98 | 51.08 | 51.815 | 50.88 | 1455362 |
| 1720478400 | 51 | 0.32 | 0.63 | 50.77 | 51.36 | 50.77 | 1000790 |
| 1720219200 | 50.68 | -0.37 | -0.72 | 51 | 51.16 | 50.62 | 1109437 |
| 1720040640 | 51.05 | 0.32 | 0.63 | 50.95 | 51.36 | 50.8 | 1102288 |
| 1719960000 | 50.73 | 0.76 | 1.52 | 49.9 | 50.9381 | 49.72 | 1325890 |
| 1719873600 | 49.97 | 1.05 | 2.15 | 50 | 50.4 | 49.59 | 1255642 |
| 1719614400 | 48.92 | 0 | 0.00 | 48.92 | 48.92 | 48.92 | 0 |
| 1719528000 | 48.92 | 2.91 | 6.32 | 47.95 | 49.75 | 47.625 | 3968293 |
| 1719441600 | 46.01 | -0.03 | -0.07 | 45.78 | 46.13 | 45.38 | 1822596 |
| 1719355200 | 46.04 | -0.3 | -0.65 | 46.23 | 46.4 | 45.63 | 1390742 |
| 1719268800 | 46.34 | 0.59 | 1.29 | 45.94 | 46.635 | 45.9 | 1494289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
