Jefferies Financial Group Inc (LN3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -0.32967032967 | 72.8 | 75.06 | 72.06 | 266 | 73.95569277 | DE |
| 4 | -4.08 | -5.3235908142 | 76.64 | 79.54 | 68.3 | 484 | 75.39577081 | DE |
| 12 | 13.4 | 22.6504394861 | 59.16 | 79.54 | 58.3 | 406 | 73.46902 | DE |
| 26 | 21.3 | 41.5528677331 | 51.26 | 79.54 | 46.14 | 283 | 67.73096574 | DE |
| 52 | 35.760001 | 97.1739184015 | 36.799999 | 79.54 | 36.67 | 219 | 62.54498474 | DE |
| 156 | 39.57 | 119.945438012 | 32.99 | 79.54 | 30.43 | 192 | 60.00897318 | DE |
| 260 | 39.57 | 119.945438012 | 32.99 | 79.54 | 30.43 | 192 | 60.00897318 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 72.739999 | -0.04 | -0.05 | 72.14 | 72.739999 | 72.06 | 227 |
| 1737667620 | 72.78 | -1.22 | -1.65 | 74.04 | 74.04 | 72.78 | 147 |
| 1737581220 | 74 | -0.5 | -0.67 | 75.06 | 75.06 | 74 | 294 |
| 1737494820 | 74.5 | 0.8 | 1.09 | 74.12 | 74.5 | 73.599999 | 551 |
| 1737408420 | 73.7 | 0.2 | 0.27 | 73.38 | 73.7 | 73.38 | 65 |
| 1737149220 | 73.5 | 0.38 | 0.52 | 72.8 | 73.68 | 72.8 | 271 |
| 1737062820 | 73.12 | 0.92 | 1.27 | 72.099999 | 73.28 | 72.099999 | 178 |
| 1736976420 | 72.2 | 2.72 | 3.91 | 69.599999 | 72.22 | 69.599999 | 371 |
| 1736890020 | 69.48 | 0.04 | 0.06 | 69.44 | 70.099999 | 69.2 | 905 |
| 1736803620 | 69.44 | 0.14 | 0.20 | 69.52 | 69.98 | 68.3 | 239 |
| 1736544420 | 69.3 | -8.3 | -10.70 | 76.34 | 76.58 | 69.3 | 699 |
| 1736458020 | 77.599999 | 0.26 | 0.34 | 77 | 77.599999 | 77 | 240 |
| 1736371620 | 77.34 | 0.16 | 0.21 | 77.26 | 77.34 | 77.099999 | 28 |
| 1736285220 | 77.18 | -2.08 | -2.62 | 78.239999 | 78.48 | 75.38 | 1326 |
| 1736198820 | 79.26 | 0.9 | 1.15 | 78.239999 | 79.54 | 78.239999 | 2757 |
| 1735939620 | 78.36 | 1.34 | 1.74 | 77.12 | 78.36 | 76.76 | 159 |
| 1735853220 | 77.02 | 1.9 | 2.53 | 75.92 | 77.02 | 75.9 | 152 |
| 1735594020 | 75.12 | -1.2 | -1.57 | 75.319999 | 75.5 | 75.12 | 70 |
| 1735334820 | 76.319999 | 2.02 | 2.72 | 76.64 | 77.18 | 76.319999 | 259 |
| 1734989220 | 74.3 | 1.42 | 1.95 | 73.459999 | 74.3 | 73.06 | 239 |
| 1734730020 | 72.88 | 0.2 | 0.28 | 71.86 | 72.88 | 71.86 | 299 |
| 1734643620 | 72.68 | -3.38 | -4.44 | 74.5 | 75 | 72.68 | 424 |
| 1734557220 | 76.06 | 0.74 | 0.98 | 75.78 | 76.38 | 75.78 | 265 |
| 1734470820 | 75.319999 | -1.98 | -2.56 | 77.48 | 77.98 | 75.3 | 172 |
| 1734384420 | 77.3 | -0.14 | -0.18 | 77.26 | 77.3 | 77.26 | 66 |
| 1734125220 | 77.44 | 0.14 | 0.18 | 77.739999 | 77.739999 | 77.44 | 30 |
| 1734038820 | 77.3 | 1.32 | 1.74 | 76.42 | 77.739999 | 76.42 | 348 |
| 1733952420 | 75.98 | 0.16 | 0.21 | 74.54 | 75.98 | 74.459999 | 205 |
| 1733866020 | 75.819999 | 0.3 | 0.40 | 75.239999 | 75.819999 | 75.239999 | 150 |
| 1733779620 | 75.52 | 2.04 | 2.78 | 74.739999 | 76.16 | 74.54 | 1872 |
| 1733520420 | 73.48 | -0.48 | -0.65 | 73.739999 | 73.86 | 73.48 | 188 |
| 1733434020 | 73.959999 | 0.62 | 0.85 | 73.3 | 74.14 | 72.68 | 235 |
| 1733347620 | 73.34 | -0.78 | -1.05 | 74.62 | 74.62 | 73.34 | 58 |
| 1733261220 | 74.12 | -1.56 | -2.06 | 74.12 | 74.12 | 74.12 | 15 |
| 1733174820 | 75.68 | 0.78 | 1.04 | 75.36 | 75.8 | 75.36 | 456 |
| 1732915620 | 74.9 | 0.4 | 0.54 | 74.3 | 74.9 | 74.3 | 1227 |
| 1732829220 | 74.5 | -0.24 | -0.32 | 74.84 | 74.84 | 74.5 | 232 |
| 1732742820 | 74.739999 | -0.92 | -1.22 | 75.52 | 75.66 | 74.7 | 300 |
| 1732656420 | 75.66 | 0.28 | 0.37 | 75.64 | 75.68 | 75.06 | 106 |
| 1732570020 | 75.38 | -0.02 | -0.03 | 75.12 | 76.06 | 75.12 | 356 |
| 1732310820 | 75.4 | 1.84 | 2.50 | 73.5 | 75.459999 | 73.5 | 940 |
| 1732224420 | 73.56 | 2.5 | 3.52 | 72.9 | 73.56 | 72.9 | 185 |
| 1732138020 | 71.06 | 0.74 | 1.05 | 70.9 | 71.14 | 70.9 | 326 |
| 1732051620 | 70.319999 | 0.18 | 0.26 | 69.68 | 70.319999 | 69.2 | 366 |
| 1731965220 | 70.14 | 0.74 | 1.07 | 70.2 | 71 | 69.86 | 1197 |
| 1731705960 | 69.4 | -0.74 | -1.06 | 69.459999 | 69.459999 | 69.36 | 48 |
| 1731619560 | 70.14 | -0.9 | -1.27 | 71.2 | 71.26 | 70.14 | 59 |
| 1731533160 | 71.04 | 1.28 | 1.83 | 70.72 | 71.08 | 70.72 | 151 |
| 1731446820 | 69.76 | 0 | 0.00 | 69.9 | 69.9 | 69.76 | 92 |
| 1731360420 | 69.76 | 3.4 | 5.12 | 67.2 | 70.819999 | 67.2 | 489 |
| 1731101220 | 66.36 | 0.72 | 1.10 | 65.239999 | 66.36 | 65.239999 | 308 |
| 1731014760 | 65.64 | -1.6 | -2.38 | 67.9 | 67.98 | 65.64 | 883 |
| 1730928360 | 67.239999 | 7.64 | 12.82 | 63.34 | 67.5 | 63.34 | 852 |
| 1730841960 | 59.6 | 1.12 | 1.92 | 58.56 | 59.6 | 58.36 | 70 |
| 1730755560 | 58.48 | -0.98 | -1.65 | 59 | 59.34 | 58.3 | 338 |
| 1730496360 | 59.46 | 0.4 | 0.68 | 59.16 | 59.46 | 59.16 | 61 |
| 1730409960 | 59.06 | -1.08 | -1.80 | 59.72 | 59.72 | 59.06 | 155 |
| 1730323560 | 60.14 | 0.32 | 0.53 | 60.62 | 60.62 | 60.14 | 220 |
| 1730237160 | 59.82 | -0.36 | -0.60 | 60.02 | 60.22 | 59.74 | 539 |
| 1730150760 | 60.18 | 0.98 | 1.66 | 60.02 | 60.18 | 60.02 | 60 |
| 1729888020 | 59.2 | -0.08 | -0.13 | 59.64 | 59.64 | 58.8 | 373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
