Jefferies Financial Group Inc (JEF) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-31	52.74	52.94	51.87	52.83	-0.38%	1,807,000
2025-10-30	52.66	53.78	52.13	53.03	+0.23%	1,590,500
2025-10-29	54.87	55.27	52.50	52.91	-4.67%	2,913,500
2025-10-28	56.60	56.89	55.39	55.50	-1.89%	1,259,600
2025-10-27	57.09	57.50	56.47	56.57	-0.40%	1,548,500
2025-10-24	55.97	57.57	55.65	56.80	+3.46%	1,797,400
2025-10-23	55.48	55.66	54.54	54.90	-0.25%	1,704,400
2025-10-22	55.35	55.61	54.50	55.04	-0.05%	2,304,400
2025-10-21	53.50	55.78	53.25	55.07	+1.91%	5,086,000
2025-10-20	52.19	54.82	52.10	54.04	+4.53%	4,146,700
2025-10-17	51.51	52.32	50.56	51.70	+5.94%	7,232,700
2025-10-16	54.47	54.53	48.51	48.80	-10.62%	7,667,300
2025-10-15	54.62	55.33	53.87	54.60	+1.45%	3,548,600
2025-10-14	52.86	54.44	52.42	53.82	+0.17%	3,306,700
2025-10-13	53.01	54.23	52.19	53.73	+5.58%	6,610,200
2025-10-10	53.27	53.36	50.80	50.89	-4.00%	5,134,300
2025-10-09	54.68	55.60	52.54	53.01	-2.63%	5,833,000
2025-10-08	57.35	58.64	54.30	54.44	-7.88%	7,907,700
2025-10-07	61.56	61.95	59.08	59.10	-3.40%	2,439,300
2025-10-06	62.58	63.07	60.76	61.18	-2.00%	2,098,200
2025-10-03	62.88	63.95	62.19	62.43	-1.01%	2,268,100
2025-10-02	63.48	64.16	62.18	63.07	-0.66%	1,794,900
2025-10-01	64.84	65.32	62.83	63.49	-2.95%	2,786,200
2025-09-30	68.26	69.93	64.00	65.42	-1.86%	4,335,900
2025-09-29	67.25	67.90	66.28	66.66	-0.07%	2,812,300
2025-09-26	66.25	67.15	65.61	66.71	+1.18%	2,301,800
2025-09-25	65.74	66.56	64.34	65.93	-1.17%	2,023,400
2025-09-24	68.51	68.93	66.16	66.71	-2.10%	1,655,900
2025-09-23	69.54	71.04	68.05	68.14	-2.18%	1,717,100
2025-09-22	69.00	69.84	68.65	69.66	+0.24%	1,365,100
2025-09-19	70.82	71.01	68.94	69.49	-1.24%	4,388,300
2025-09-18	68.81	70.63	68.24	70.36	+5.76%	3,275,600
2025-09-17	66.47	67.88	65.44	66.53	+0.20%	2,297,700
2025-09-16	67.36	67.50	65.98	66.40	-0.76%	1,602,700
2025-09-15	67.03	67.45	66.46	66.91	+0.39%	1,029,000
2025-09-12	67.36	67.68	66.50	66.65	-0.79%	890,700
2025-09-11	65.76	67.20	65.70	67.18	+2.44%	1,115,200
2025-09-10	64.48	65.65	64.34	65.58	+2.01%	1,072,500
2025-09-09	64.02	65.10	63.67	64.29	+0.11%	1,203,400
2025-09-08	63.89	64.54	63.46	64.22	+1.13%	1,121,700
2025-09-05	65.40	65.54	62.68	63.50	-2.26%	1,504,600
2025-09-04	64.00	65.30	63.81	64.97	+1.80%	1,307,200
2025-09-03	64.68	65.06	62.61	63.82	-0.47%	1,710,300
2025-09-02	63.72	64.25	62.62	64.12	-1.13%	1,207,400
2025-08-29	65.45	65.66	64.56	64.85	-0.98%	1,450,700
2025-08-28	64.98	65.52	64.51	65.49	+1.13%	1,270,700
2025-08-27	63.65	65.11	63.65	64.76	+1.08%	1,832,300
2025-08-26	62.46	64.31	62.46	64.07	+3.11%	1,451,500
2025-08-25	62.27	62.73	62.01	62.14	-0.64%	797,400
2025-08-22	59.50	62.65	59.26	62.54	+5.73%	1,096,600
2025-08-21	58.92	59.81	58.68	59.15	-0.37%	984,500
2025-08-20	59.68	59.69	58.00	59.37	-0.67%	2,394,300
2025-08-19	59.98	60.25	59.11	59.77	-0.43%	1,267,700
2025-08-18	59.70	60.17	59.37	60.03	-0.35%	1,138,600
2025-08-15	61.93	62.00	60.09	60.24	-2.37%	1,297,800
2025-08-14	62.54	63.00	61.25	61.70	-2.05%	1,707,000
2025-08-13	61.62	63.28	61.51	62.99	+2.87%	2,621,300
2025-08-12	59.34	61.43	59.32	61.23	+3.97%	1,161,000
2025-08-11	58.42	59.06	57.94	58.89	+0.70%	2,401,200

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+6.97%
Sep+3.43%
Oct-2.82%
Nov+13.16%
Dec+2.60%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

56.62 on 2026-08-07, from the Closelook data lake's daily price record.

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

71.04 high and 35.53 low over the trailing 52 weeks, as of 2026-08-07.

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 965 daily bars in the Closelook data lake.