Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	76.87	78.74	76.83	78.58	2,058,614	+1.81(+2.36%)
Nov 21, 2024	75.56	77.53	75.31	76.77	1,319,549	+1.86(+2.48%)
Nov 20, 2024	74.99	75.25	73.92	74.91	1,018,775	+0.29(+0.39%)
Nov 19, 2024	72.79	74.74	72.55	74.62	846,675	+0.79(+1.07%)
Nov 18, 2024	73.88	74.37	73.46	73.83	1,127,321	-0.37(-0.50%)
Nov 15, 2024	73.62	74.30	73.34	74.20	1,131,464	+0.70(+0.95%)
Nov 14, 2024	75.07	75.32	73.35	73.50	1,704,851	-1.08(-1.45%)
Nov 13, 2024	74.75	75.41	74.12	74.58	2,177,118	+0.26(+0.35%)
Nov 12, 2024	73.95	74.74	73.61	74.32	2,679,009	+0.28(+0.38%)
Nov 11, 2024	73.38	75.81	73.20	74.04	2,521,283	+2.54(+3.55%)
Nov 08, 2024	70.91	71.97	70.19	71.50	1,994,454	+1.07(+1.52%)
Nov 07, 2024	71.59	72.14	70.34	70.43	1,805,459	-1.63(-2.26%)
Nov 06, 2024	69.74	72.76	69.52	72.06	4,530,557	+7.24(+11.17%)
Nov 05, 2024	64.05	65.29	64.00	64.82	903,298	+0.99(+1.55%)
Nov 04, 2024	64.00	64.34	63.42	63.83	932,557	-0.39(-0.61%)
Nov 01, 2024	64.23	64.97	63.96	64.22	868,426	+0.24(+0.38%)
Oct 31, 2024	64.35	64.74	63.67	63.98	956,761	-0.60(-0.93%)
Oct 30, 2024	64.90	66.08	64.54	64.58	1,032,409	-0.37(-0.57%)
Oct 29, 2024	64.57	65.07	64.33	64.95	1,124,066	+0.01(+0.02%)
Oct 28, 2024	64.61	65.61	64.59	64.94	1,025,092	+0.92(+1.44%)
Oct 25, 2024	64.90	65.11	63.42	64.02	1,073,640	-0.55(-0.85%)
Oct 24, 2024	64.95	65.05	64.06	64.57	1,121,073	+0.33(+0.51%)
Oct 23, 2024	65.13	65.67	64.24	64.24	2,028,955	-1.26(-1.92%)
Oct 22, 2024	65.25	65.72	64.88	65.50	1,608,485	+0.13(+0.20%)
Oct 21, 2024	66.30	66.30	65.28	65.37	1,344,860	-1.08(-1.63%)
Oct 18, 2024	67.18	67.31	66.43	66.45	1,070,583	-0.81(-1.20%)
Oct 17, 2024	66.98	67.80	66.64	67.26	1,554,001	+0.63(+0.95%)
Oct 16, 2024	66.04	66.67	65.52	66.63	1,409,364	+1.16(+1.77%)
Oct 15, 2024	65.42	66.27	65.15	65.47	1,646,405	+0.57(+0.88%)
Oct 14, 2024	64.47	65.18	64.12	64.90	1,055,055	+0.66(+1.03%)
Oct 11, 2024	63.18	64.33	63.04	64.24	1,589,822	+1.14(+1.81%)
Oct 10, 2024	62.99	63.62	62.90	63.10	1,737,719	-0.47(-0.74%)
Oct 09, 2024	63.82	64.54	63.34	63.57	1,558,963	-0.09(-0.14%)
Oct 08, 2024	63.44	64.08	63.19	63.66	1,169,881	+0.38(+0.60%)
Oct 07, 2024	63.30	63.96	63.05	63.28	1,147,616	-0.06(-0.09%)
Oct 04, 2024	63.58	64.11	62.94	63.34	1,110,900	+0.81(+1.30%)
Oct 03, 2024	62.22	62.84	61.64	62.53	1,372,963	+0.19(+0.30%)
Oct 02, 2024	61.85	62.62	61.69	62.34	1,636,122	+0.49(+0.79%)
Oct 01, 2024	61.35	62.25	60.63	61.85	2,529,282	+0.30(+0.49%)
Sep 30, 2024	61.00	61.72	60.74	61.55	1,673,359	+0.47(+0.77%)
Sep 27, 2024	61.33	61.70	60.56	61.08	1,494,544	-0.07(-0.11%)
Sep 26, 2024	59.14	62.47	58.75	61.15	3,000,490	-0.82(-1.32%)
Sep 25, 2024	62.35	62.53	61.52	61.97	2,304,045	-0.51(-0.82%)
Sep 24, 2024	62.21	62.70	61.59	62.48	1,923,064	+0.42(+0.68%)
Sep 23, 2024	62.53	62.98	61.88	62.06	1,808,818	-0.01(-0.02%)
Sep 20, 2024	62.00	62.61	61.44	62.07	5,377,425	-0.22(-0.35%)
Sep 19, 2024	61.91	62.67	60.95	62.29	2,408,428	+1.51(+2.48%)
Sep 18, 2024	61.04	61.48	60.58	60.78	1,857,401	-0.05(-0.08%)
Sep 17, 2024	59.75	62.04	59.61	60.83	2,003,806	+1.16(+1.94%)
Sep 16, 2024	58.69	60.73	58.62	59.67	1,730,321	+1.13(+1.93%)
Sep 13, 2024	58.00	58.67	57.97	58.54	922,961	+0.98(+1.70%)
Sep 12, 2024	56.46	57.60	56.14	57.56	1,201,013	+1.15(+2.04%)
Sep 11, 2024	56.25	56.51	55.36	56.41	1,498,665	+0.10(+0.18%)
Sep 10, 2024	56.96	56.99	55.51	56.31	847,491	-0.57(-1.00%)
Sep 09, 2024	56.62	57.48	56.24	56.88	1,286,176	+0.76(+1.35%)
Sep 06, 2024	57.71	58.12	55.90	56.12	1,412,583	-1.67(-2.89%)
Sep 05, 2024	58.06	58.30	57.41	57.79	1,065,024	+0.09(+0.16%)
Sep 04, 2024	57.24	58.42	56.88	57.70	1,423,069	+0.43(+0.75%)