Jefferies Financial (JEF) went public on November 5, 1987, when it opened at a split-adjusted price of $0.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $78.80 | $81.31 | $78.21 | $81.00 | 3,172,396 |
December 2024 | $79.65 | $82.04 | $74.29 | $78.40 | 29,058,686 |
November 2024 | $63.93 | $80.53 | $63.12 | $79.14 | 32,954,369 |
October 2024 | $61.06 | $67.48 | $60.34 | $63.68 | 31,888,078 |
September 2024 | $59.23 | $62.68 | $55.10 | $61.26 | 36,929,774 |
August 2024 | $57.96 | $59.69 | $50.17 | $59.67 | 26,248,343 |
July 2024 | $49.46 | $58.44 | $49.06 | $57.84 | 33,004,928 |
June 2024 | $46.30 | $49.95 | $42.71 | $49.22 | 27,202,779 |
May 2024 | $42.28 | $47.35 | $41.86 | $46.02 | 16,752,781 |
April 2024 | $43.37 | $44.08 | $40.03 | $42.33 | 22,504,849 |
March 2024 | $41.00 | $46.58 | $40.78 | $43.35 | 22,781,024 |
February 2024 | $39.82 | $41.71 | $38.62 | $41.11 | 17,669,552 |
January 2024 | $39.12 | $40.80 | $37.83 | $39.77 | 25,371,791 |
December 2023 | $34.42 | $39.96 | $34.36 | $39.43 | 23,185,874 |
November 2023 | $31.15 | $34.79 | $30.92 | $34.58 | 18,467,483 |
October 2023 | $35.34 | $35.50 | $30.34 | $31.12 | 33,175,926 |
September 2023 | $34.74 | $37.50 | $33.89 | $35.42 | 34,505,414 |
August 2023 | $35.19 | $35.19 | $32.62 | $34.51 | 23,969,341 |
July 2023 | $31.92 | $36.17 | $30.54 | $35.27 | 23,838,008 |
June 2023 | $29.02 | $32.41 | $28.76 | $31.80 | 24,198,044 |
May 2023 | $30.48 | $30.67 | $27.34 | $28.83 | 21,235,912 |
April 2023 | $29.98 | $30.80 | $28.60 | $30.40 | 22,202,584 |
March 2023 | $35.77 | $36.00 | $26.90 | $30.12 | 55,185,692 |
February 2023 | $36.52 | $38.31 | $35.14 | $35.87 | 15,856,057 |
January 2023 | $28.33 | $37.29 | $27.77 | $36.99 | 34,179,901 |
