Jefferies Financial Group Inc (JEF) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -4.5% vs the 50-day and -9% vs the 200-day average, 29.7% below the 52-week high and +30.8% off the 52-week low; a death cross printed 22 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Jefferies Financial Group Inc trades 4.5% below its 50-day and 9.0% below its 200-day moving average. (as of 2026-10-30)

Jefferies Financial Group is an investment bank and capital markets firm working across the Americas, Europe, the Middle East and Asia-Pacific. It runs two segments, one covering investment banking and capital markets and another covering asset management, advising on mergers, debt and equity underwriting, restructurings and private capital deals, while also running prime brokerage, research, trading, wealth management and foreign exchange services for companies, sponsors and institutional clients.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the JEF overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	48.58	48.66	45.51	46.12	-6.16%	3,072,928
2026-10-29	48.77	49.33	47.98	49.15	+3.45%	3,066,400
2026-10-28	46.60	47.52	46.37	47.51	+2.86%	2,143,800
2026-10-27	46.00	46.50	45.66	46.19	+1.67%	1,691,700
2026-10-26	44.91	45.90	44.91	45.43	+1.43%	1,694,000
2026-10-23	44.91	45.19	44.28	44.79	-1.86%	2,263,500
2026-10-22	43.99	45.70	43.99	45.64	+1.35%	1,662,900
2026-10-21	45.69	45.80	44.50	45.03	+0.04%	1,587,100
2026-10-20	43.80	45.90	43.69	45.01	+3.23%	2,070,830
2026-10-19	44.38	44.70	42.67	43.60	-2.68%	3,109,661
2026-10-16	45.15	45.50	44.43	44.80	-0.22%	2,539,300
2026-10-15	44.07	44.97	43.39	44.90	+2.25%	2,661,000
2026-10-14	44.12	45.17	43.32	43.91	-2.12%	3,117,800
2026-10-13	45.49	45.86	44.31	44.86	-0.33%	2,435,700
2026-10-12	45.04	45.35	44.09	45.01	+1.42%	2,718,000
2026-10-09	44.61	44.82	44.04	44.38	-0.05%	1,517,400
2026-10-08	43.52	44.55	43.52	44.40	+0.59%	2,426,600
2026-10-07	44.05	44.33	42.87	44.14	-1.82%	2,550,000
2026-10-06	46.17	46.25	44.90	44.96	-1.92%	2,206,700
2026-10-05	45.93	46.49	45.11	45.84	-0.28%	2,787,200
2026-10-02	45.54	46.57	45.49	45.97	+1.59%	2,087,500
2026-10-01	45.41	46.13	44.05	45.25	-1.05%	2,876,000
2026-09-30	46.39	46.49	45.40	45.73	-1.70%	2,545,300
2026-09-29	46.08	47.94	45.92	46.52	-1.29%	3,829,800
2026-09-28	47.59	48.32	46.63	47.13	-1.15%	4,158,400
2026-09-25	46.48	47.73	45.97	47.68	+3.11%	1,922,700
2026-09-24	46.45	46.97	45.09	46.24	-1.58%	2,400,100
2026-09-23	46.97	47.52	46.56	46.98	-0.87%	1,468,600
2026-09-22	48.28	48.29	46.44	47.39	-0.96%	1,714,000
2026-09-21	48.66	48.77	47.66	47.85	-0.10%	2,296,100
2026-09-18	47.78	47.93	46.96	47.90	+0.06%	6,267,100
2026-09-17	48.38	49.25	47.33	47.87	+1.10%	3,709,200
2026-09-16	48.88	49.69	46.63	47.35	-3.03%	2,936,300
2026-09-15	49.81	50.28	48.08	48.83	-2.53%	3,483,200
2026-09-14	50.99	51.74	49.25	50.10	-3.58%	2,326,700
2026-09-11	54.33	54.53	51.79	51.96	-3.65%	2,143,600
2026-09-10	54.97	55.08	53.46	53.93	-2.39%	1,250,800
2026-09-09	55.80	55.85	54.28	55.25	-0.84%	1,379,100
2026-09-08	55.08	55.91	54.58	55.72	+0.89%	1,701,000
2026-09-04	54.56	56.14	54.13	55.23	+1.79%	1,767,700
2026-09-03	53.54	54.72	53.17	54.26	+2.57%	1,150,100
2026-09-02	52.01	53.29	51.81	52.90	+1.77%	1,256,800
2026-09-01	51.93	53.24	51.30	51.98	-1.25%	1,277,000
2026-08-31	52.91	53.03	52.00	52.64	-0.85%	1,444,600
2026-08-28	53.00	53.71	52.81	53.09	+0.47%	1,015,400
2026-08-27	53.26	53.59	52.70	52.84	-0.55%	1,433,600
2026-08-26	52.49	53.55	51.57	53.13	+1.30%	1,829,800
2026-08-25	51.91	52.71	51.03	52.45	+1.04%	1,534,980
2026-08-24	52.49	52.91	51.61	51.91	-0.80%	1,234,150
2026-08-21	52.45	52.75	51.97	52.33	+1.06%	1,176,800
2026-08-20	53.33	53.62	51.61	51.78	-3.31%	2,351,200
2026-08-19	54.02	54.63	53.17	53.55	-0.54%	2,763,500
2026-08-18	53.91	54.08	52.37	53.84	-1.32%	1,927,000
2026-08-17	55.01	55.40	54.11	54.56	-1.05%	2,297,800
2026-08-14	55.66	55.69	54.83	55.14	-1.29%	1,802,400
2026-08-13	55.28	56.13	54.50	55.86	+1.90%	2,133,200
2026-08-12	55.81	55.81	54.54	54.82	-0.33%	1,382,500
2026-08-11	55.64	56.42	54.80	55.00	-0.56%	1,814,600
2026-08-10	56.09	56.50	55.08	55.31	-2.31%	2,500,200
2026-08-07	56.41	56.90	56.01	56.62	+0.53%	1,153,900
2026-08-06	56.50	57.17	55.99	56.32	+0.23%	1,479,500
2026-08-05	56.00	57.18	56.00	56.19	+0.86%	1,861,700
2026-08-04	55.96	56.84	53.06	55.71	+0.04%	3,305,000
2026-08-03	54.76	55.94	54.60	55.69	+2.00%	1,665,800
2026-07-31	52.65	55.52	51.45	54.60	-0.89%	2,670,800
2026-07-30	55.74	56.13	54.02	55.09	-0.02%	1,797,600
2026-07-29	56.45	56.94	54.45	55.10	-3.72%	2,838,100
2026-07-28	55.96	57.84	54.84	57.23	+1.76%	1,815,600
2026-07-27	56.90	57.75	55.19	56.24	+0.68%	1,642,500
2026-07-24	55.77	56.15	55.04	55.86	+0.50%	1,768,800
2026-07-23	54.98	55.92	54.69	55.58	-0.68%	1,784,300
2026-07-22	56.20	57.14	55.48	55.96	-1.37%	1,639,800
2026-07-21	55.92	56.79	55.47	56.74	+2.83%	1,822,300
2026-07-20	55.61	55.70	54.61	55.18	+0.56%	1,740,900
2026-07-17	54.38	55.45	53.01	54.87	-1.67%	1,723,700
2026-07-16	56.67	56.82	55.22	55.80	-2.33%	2,490,900
2026-07-15	54.51	57.21	54.30	57.13	+5.87%	1,706,000
2026-07-14	53.22	54.52	52.97	53.96	+2.61%	1,484,100
2026-07-13	52.08	52.70	51.37	52.59	+0.96%	1,444,200
2026-07-10	53.13	53.47	51.99	52.09	-0.71%	1,207,500
2026-07-09	51.87	53.38	51.65	52.46	+2.66%	1,106,900
2026-07-08	52.11	52.35	50.31	51.10	-3.24%	1,606,200
2026-07-07	54.92	54.94	52.24	52.81	-3.70%	1,894,500
2026-07-06	53.12	54.84	53.10	54.84	+4.22%	1,479,400
2026-07-02	51.89	53.81	51.81	52.62	+2.57%	2,304,700
2026-07-01	50.01	51.86	50.01	51.30	+2.64%	2,059,000
2026-06-30	48.98	50.64	48.58	49.98	+2.46%	2,947,400
2026-06-29	49.40	49.40	46.61	48.78	-0.65%	3,862,800
2026-06-26	51.61	51.99	48.47	49.10	-6.72%	5,287,100
2026-06-25	55.77	55.95	51.48	52.64	-9.15%	7,269,800
2026-06-24	60.23	60.70	56.92	57.94	-4.26%	4,047,900
2026-06-23	61.47	62.00	60.33	60.52	-3.65%	5,594,100
2026-06-22	62.65	63.47	62.54	62.81	+1.14%	2,197,700
2026-06-18	61.69	62.93	61.50	62.10	+0.36%	3,011,300
2026-06-17	62.37	63.98	61.82	61.88	-0.23%	2,268,800
2026-06-16	62.60	63.39	61.90	62.02	+0.11%	1,644,800
2026-06-15	62.80	63.45	61.77	61.95	+0.47%	1,654,500
2026-06-12	61.44	62.57	60.77	61.66	+3.35%	1,740,700
2026-06-11	58.13	59.84	57.92	59.66	+3.04%	1,724,300
2026-06-10	58.91	59.94	57.67	57.90	-1.91%	1,499,900
2026-06-09	58.71	59.88	57.44	59.03	+1.95%	1,934,600
2026-06-08	56.50	58.85	56.50	57.90	+3.97%	1,911,600
2026-06-05	54.88	57.05	54.78	55.69	+0.81%	1,989,100
2026-06-04	53.42	55.32	53.42	55.24	+4.56%	1,231,200
2026-06-03	53.49	53.90	52.63	52.83	-2.60%	2,104,700
2026-06-02	52.97	54.42	52.80	54.24	+1.97%	962,000
2026-06-01	52.07	53.53	51.88	53.19	+0.89%	1,212,100
2026-05-29	52.37	53.67	52.20	52.72	+0.48%	1,653,900
2026-05-28	51.79	52.87	51.22	52.47	+0.61%	1,232,200
2026-05-27	51.97	52.62	51.73	52.15	+0.38%	1,304,300
2026-05-26	52.27	52.88	51.52	51.95	-0.06%	1,037,800
2026-05-22	52.65	52.96	51.89	51.98	-0.90%	2,271,900
2026-05-21	51.54	52.71	50.89	52.45	+1.65%	1,752,400
2026-05-20	51.50	52.30	50.81	51.60	+1.06%	2,055,700
2026-05-19	52.07	52.24	50.92	51.06	-1.52%	2,104,500
2026-05-18	51.86	53.33	51.77	51.85	-0.73%	2,254,900
2026-05-15	52.32	52.90	51.62	52.23	-1.36%	1,975,100
2026-05-14	53.92	54.11	52.95	52.95	-0.69%	2,153,000
2026-05-13	52.04	53.32	51.28	53.32	+1.56%	2,250,900
2026-05-12	52.22	52.57	51.09	52.50	+0.13%	2,127,600
2026-05-11	52.72	53.19	52.28	52.43	-1.04%	1,979,400
2026-05-08	51.85	52.99	51.54	52.98	+2.95%	2,014,400
2026-05-07	51.72	52.24	50.85	51.46	-0.56%	2,896,100
2026-05-06	51.07	52.24	50.88	51.75	+3.38%	2,500,200
2026-05-05	48.85	50.50	48.85	50.06	+3.07%	2,000,800
2026-05-04	50.09	50.25	48.37	48.57	-1.46%	3,026,000
2026-05-01	48.26	49.94	48.08	49.29	+2.22%	2,797,300
2026-04-30	47.17	48.50	47.05	48.22	+1.60%	1,900,800
2026-04-29	47.88	48.64	46.75	47.46	-1.41%	2,482,200
2026-04-28	48.09	48.66	47.97	48.14	+0.56%	1,887,400
2026-04-27	47.29	48.86	47.28	47.87	+0.86%	2,598,600
2026-04-24	45.88	48.70	45.67	47.46	+3.87%	3,096,800
2026-04-23	46.66	46.94	44.96	45.69	-2.81%	1,703,600
2026-04-22	47.94	48.01	46.75	47.01	-1.28%	1,354,400
2026-04-21	47.50	48.69	47.41	47.62	+0.11%	1,149,600
2026-04-20	47.71	48.29	47.24	47.57	-1.08%	1,793,800
2026-04-17	47.86	49.52	47.34	48.09	+3.29%	2,994,100
2026-04-16	46.78	46.78	46.02	46.56	-0.60%	1,561,100
2026-04-15	47.58	47.99	46.70	46.84	-0.47%	1,799,800
2026-04-14	46.92	47.36	46.66	47.06	+1.84%	1,926,300
2026-04-13	45.03	46.45	44.80	46.21	+0.98%	2,585,900
2026-04-10	45.16	45.95	44.88	45.76	+1.44%	2,252,200
2026-04-09	43.27	45.27	43.05	45.11	+3.16%	2,164,300
2026-04-08	44.29	45.15	43.28	43.73	+4.00%	2,747,000
2026-04-07	41.58	42.40	41.21	42.05	+0.14%	1,531,300
2026-04-06	41.62	42.15	41.39	41.99	+0.77%	1,678,900
2026-04-02	40.31	42.39	40.00	41.67	+0.75%	1,708,100
2026-04-01	41.95	42.41	41.25	41.36	+0.22%	2,405,500
2026-03-31	40.70	41.75	39.76	41.27	+4.11%	2,405,800
2026-03-30	40.07	40.83	39.28	39.64	-0.53%	2,394,200
2026-03-27	39.70	40.60	39.33	39.85	-1.07%	2,948,300
2026-03-26	39.64	40.55	39.23	40.28	+1.61%	4,295,600
2026-03-25	41.43	41.77	39.59	39.64	-2.24%	4,542,600
2026-03-24	41.34	41.75	39.84	40.55	+2.53%	6,331,400
2026-03-23	39.45	40.59	39.00	39.55	+3.72%	2,924,600
2026-03-20	37.99	38.73	37.66	38.13	-0.21%	3,319,400
2026-03-19	37.20	38.59	37.00	38.21	+0.58%	2,868,700
2026-03-18	37.70	38.90	37.51	37.99	-0.24%	2,605,300
2026-03-17	37.58	38.86	37.25	38.08	+3.53%	2,697,600
2026-03-16	37.10	38.08	36.70	36.78	+1.16%	3,268,100
2026-03-13	36.56	37.20	36.21	36.36	+0.94%	3,167,900
2026-03-12	37.25	37.86	35.53	36.02	-6.95%	5,043,400
2026-03-11	38.36	38.87	37.08	38.71	+0.13%	4,663,000
2026-03-10	38.39	39.37	37.70	38.66	+1.31%	6,052,000
2026-03-09	36.80	38.60	35.72	38.16	-0.34%	9,240,300
2026-03-06	41.38	41.70	38.17	38.29	-13.53%	7,454,100
2026-03-05	44.19	44.52	43.40	44.28	-0.70%	2,455,400
2026-03-04	44.80	45.13	44.12	44.59	-0.18%	2,309,600
2026-03-03	43.61	45.44	42.89	44.67	-1.97%	2,276,200
2026-03-02	43.46	45.98	43.45	45.57	+2.64%	3,054,900
2026-02-27	47.21	47.57	43.17	44.40	-9.31%	4,885,500
2026-02-26	51.21	52.04	45.74	48.96	-3.41%	6,521,500
2026-02-25	51.03	51.05	49.67	50.69	+0.80%	2,315,400
2026-02-24	50.38	51.54	50.08	50.29	-0.08%	1,924,900
2026-02-23	52.79	53.50	49.64	50.33	-5.77%	2,370,000
2026-02-20	52.76	53.43	51.72	53.41	+0.49%	1,969,200
2026-02-19	53.49	53.88	52.13	53.15	-1.34%	2,823,200
2026-02-18	52.34	54.91	52.10	53.87	+3.64%	6,619,000
2026-02-17	53.50	53.93	51.56	51.98	-3.24%	7,454,000
2026-02-13	54.32	54.94	53.42	53.72	-0.67%	3,700,100
2026-02-12	58.11	58.50	52.97	54.08	-6.24%	5,825,100
2026-02-11	60.38	61.00	57.43	57.68	-4.01%	2,169,200
2026-02-10	59.95	61.42	58.82	60.09	+0.13%	1,480,400
2026-02-09	58.83	60.91	58.83	60.01	+1.82%	1,368,000
2026-02-06	57.95	59.69	57.87	58.94	+4.30%	3,084,300
2026-02-05	57.61	58.09	56.00	56.51	-4.01%	2,172,900
2026-02-04	57.92	59.12	57.34	58.87	+1.64%	2,446,100
2026-02-03	60.39	60.94	56.92	57.92	-4.06%	3,380,000
2026-02-02	60.42	61.84	59.98	60.37	-1.32%	2,896,400
2026-01-30	60.83	62.10	60.06	61.18	-0.03%	1,517,600
2026-01-29	62.50	62.98	60.15	61.20	-1.05%	1,649,700
2026-01-28	62.29	62.75	61.22	61.85	-0.61%	1,655,100
2026-01-27	63.00	63.50	62.13	62.23	-1.18%	919,000
2026-01-26	62.43	63.85	62.30	62.97	+1.06%	1,162,500
2026-01-23	63.01	63.48	61.33	62.31	-1.64%	1,959,600
2026-01-22	62.95	63.59	62.12	63.35	+2.26%	1,810,600
2026-01-21	61.60	63.39	61.60	61.95	+1.41%	1,700,300
2026-01-20	61.61	62.93	60.79	61.09	-3.72%	1,258,100
2026-01-16	64.22	64.70	63.21	63.45	-1.25%	1,052,800
2026-01-15	62.49	64.36	62.49	64.25	+2.82%	1,515,000
2026-01-14	61.73	62.84	60.82	62.49	+0.60%	1,356,600
2026-01-13	62.69	63.59	61.87	62.12	-0.97%	1,851,500
2026-01-12	60.93	63.13	60.60	62.73	+0.77%	2,688,600
2026-01-09	61.10	62.76	60.80	62.25	+1.97%	2,889,800
2026-01-08	59.54	62.43	59.39	61.05	-5.60%	4,223,900
2026-01-07	66.03	66.46	64.28	64.67	-2.40%	3,501,000
2026-01-06	64.47	66.33	64.16	66.26	+2.74%	2,741,000
2026-01-05	63.42	66.60	63.11	64.49	+1.62%	2,955,400
2026-01-02	62.18	63.86	61.84	63.46	+2.40%	1,433,800
2025-12-31	62.70	62.76	61.83	61.97	-1.21%	1,370,400
2025-12-30	62.67	63.07	61.98	62.73	+0.06%	777,100
2025-12-29	63.82	64.09	62.60	62.69	-1.91%	1,201,800
2025-12-26	63.94	64.11	63.52	63.91	+0.09%	582,200
2025-12-24	63.41	64.11	63.09	63.85	+0.60%	425,600
2025-12-23	63.40	64.54	63.29	63.47	+0.27%	1,268,600
2025-12-22	62.00	63.35	61.50	63.30	+2.18%	1,081,500
2025-12-19	61.77	62.59	61.58	61.95	+0.08%	2,548,800
2025-12-18	61.90	62.53	61.35	61.90	+1.41%	1,336,000
2025-12-17	61.44	62.60	60.34	61.04	-0.36%	978,900
2025-12-16	61.55	61.85	60.47	61.26	-0.47%	1,621,500
2025-12-15	62.51	63.00	61.11	61.55	-0.73%	1,452,700
2025-12-12	63.66	63.83	61.35	62.00	-1.96%	2,456,800
2025-12-11	62.68	63.92	62.17	63.24	+2.28%	2,375,800
2025-12-10	59.50	62.42	59.50	61.83	+3.78%	2,273,100
2025-12-09	59.00	61.09	58.99	59.58	+0.91%	1,858,100
2025-12-08	61.24	61.50	58.63	59.04	-0.14%	2,106,600
2025-12-05	58.73	60.09	58.41	59.12	+0.51%	1,475,800
2025-12-04	58.73	60.06	58.37	58.82	+0.70%	1,204,600
2025-12-03	56.91	58.50	56.71	58.41	+2.85%	1,012,500
2025-12-02	57.49	57.49	55.98	56.79	-0.23%	1,281,700
2025-12-01	56.95	57.49	55.99	56.92	-1.11%	1,937,600
2025-11-28	57.15	57.61	56.40	57.56	+0.58%	1,049,300
2025-11-26	57.01	58.25	56.91	57.23	+0.67%	1,364,000
2025-11-25	55.62	57.30	55.30	56.85	+2.73%	1,375,700
2025-11-24	54.79	55.52	54.61	55.34	+1.28%	1,361,300
2025-11-21	53.84	55.14	53.09	54.64	+1.86%	1,633,400
2025-11-20	56.15	59.08	53.47	53.64	-2.05%	2,304,900
2025-11-19	53.46	55.07	53.27	54.76	+2.87%	1,533,200
2025-11-18	52.09	54.27	51.51	53.23	+1.41%	2,324,000
2025-11-17	54.84	55.09	51.92	52.49	-5.41%	2,313,500
2025-11-14	54.99	55.71	54.17	55.49	-0.72%	1,867,200
2025-11-13	58.71	58.84	55.57	55.89	-5.92%	2,449,600
2025-11-12	56.55	59.42	56.17	59.41	+5.54%	3,080,100
2025-11-11	55.81	56.47	55.71	56.29	+0.86%	1,615,400
2025-11-10	55.17	56.15	54.84	55.81	+2.38%	1,835,200
2025-11-07	52.63	54.54	52.09	54.51	+2.21%	1,433,400
2025-11-06	53.98	54.82	52.43	53.33	-1.11%	1,620,000
2025-11-05	53.03	54.16	52.16	53.93	+1.75%	1,534,200
2025-11-04	52.01	53.86	51.85	53.00	+0.17%	1,682,400
2025-11-03	52.56	53.29	51.84	52.91	+0.15%	2,991,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+13.16%). Worst month: Feb (-9.71%). Based on 5 years of daily data (2022–2026).

Jan+2.33%
Feb-9.71%
Mar-8.79%
Apr+1.03%
May+3.07%
Jun+6.29%
Jul+9.18%
Aug+3.86%
Sep-0.43%
Oct-2.82%
Nov+13.16%
Dec+2.60%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Jefferies Financial Group Inc's (JEF) latest close?

46.12 on 2026-10-30, from the Closelook data lake's daily price record.

What is JEF's 52-week high and low?

66.60 high and 35.53 low over the trailing 52 weeks, as of 2026-10-30.

What is Jefferies Financial Group Inc's strongest and weakest month historically?

Historically, JEF's strongest calendar month has been Nov (average +13.16%) and its weakest Feb (average -9.71%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on JEF?

Downtrend stack: Trades -4.5% vs the 50-day and -9% vs the 200-day average, 29.7% below the 52-week high and +30.8% off the 52-week low; a death cross printed 22 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is JEF above its 50-day and 200-day moving averages?

Jefferies Financial Group Inc trades 4.5% below its 50-day and 9.0% below its 200-day moving average (1.8% above its 20-day). As of 2026-10-30.