Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.88	29.43	28.67	29.22	1,677,701	+0.06(+0.21%)
May 27, 2022	28.76	29.18	28.67	29.16	839,669	+0.46(+1.60%)
May 26, 2022	28.13	28.71	28.13	28.70	1,355,897	+0.94(+3.38%)
May 25, 2022	26.79	28.03	26.66	27.76	1,477,162	+0.82(+3.06%)
May 24, 2022	27.30	27.39	26.29	26.93	1,648,316	-0.69(-2.50%)
May 23, 2022	27.17	27.90	26.99	27.62	1,666,583	+0.81(+3.04%)
May 20, 2022	27.27	27.44	26.02	26.81	1,476,140	-0.27(-0.98%)
May 19, 2022	26.91	27.46	26.67	27.08	857,755	-0.30(-1.10%)
May 18, 2022	28.14	28.25	27.16	27.38	954,729	-1.09(-3.82%)
May 17, 2022	27.78	28.49	27.68	28.47	1,165,642	+1.40(+5.16%)
May 16, 2022	27.18	27.37	26.58	27.07	962,594	-0.09(-0.33%)
May 13, 2022	26.93	27.63	26.93	27.16	1,659,294	+0.73(+2.78%)
May 12, 2022	26.68	27.02	25.76	26.42	2,272,774	-0.34(-1.28%)
May 11, 2022	27.53	28.09	26.68	26.76	1,992,040	-0.78(-2.83%)
May 10, 2022	28.25	28.68	27.17	27.54	2,053,459	-0.51(-1.81%)
May 09, 2022	27.72	28.31	27.26	28.05	1,806,694	-0.06(-0.22%)
May 06, 2022	28.47	28.62	27.82	28.11	2,851,706	-0.51(-1.78%)
May 05, 2022	28.73	29.05	28.00	28.62	1,414,784	-0.57(-1.95%)
May 04, 2022	28.73	29.21	28.02	29.19	1,454,698	+0.73(+2.55%)
May 03, 2022	28.10	28.78	28.04	28.46	2,187,730	+0.55(+1.98%)
May 02, 2022	27.14	27.95	26.80	27.91	1,999,404	+0.96(+3.58%)
Apr 29, 2022	27.81	28.20	26.89	26.95	1,803,003	-0.88(-3.15%)
Apr 28, 2022	28.11	28.20	27.20	27.82	1,826,594	+0.11(+0.41%)
Apr 27, 2022	27.41	28.04	27.41	27.71	1,258,166	+0.12(+0.44%)
Apr 26, 2022	28.21	28.42	27.56	27.59	1,369,508	-1.01(-3.52%)
Apr 25, 2022	27.88	28.65	27.28	28.59	1,338,626	+0.49(+1.75%)
Apr 22, 2022	29.00	29.09	28.09	28.10	1,583,888	-1.02(-3.52%)
Apr 21, 2022	30.22	30.49	28.96	29.13	1,482,528	-0.95(-3.15%)
Apr 20, 2022	29.78	30.41	29.78	30.07	1,340,819	+0.55(+1.87%)
Apr 19, 2022	28.73	29.83	28.66	29.52	1,707,463	+0.98(+3.44%)
Apr 18, 2022	27.60	28.71	27.60	28.54	1,485,564	+0.74(+2.65%)
Apr 14, 2022	27.65	27.88	27.37	27.81	1,532,307	+0.26(+0.95%)
Apr 13, 2022	27.29	27.63	27.21	27.54	1,868,888	-0.09(-0.32%)
Apr 12, 2022	28.00	28.45	27.60	27.63	2,188,892	-0.54(-1.93%)
Apr 11, 2022	28.58	29.08	28.09	28.17	1,886,809	-0.33(-1.17%)
Apr 08, 2022	28.10	28.77	27.84	28.51	1,995,929	+0.56(+2.01%)
Apr 07, 2022	27.93	28.10	27.22	27.95	2,247,682	-0.12(-0.44%)
Apr 06, 2022	28.08	28.64	28.04	28.07	3,122,694	-0.41(-1.45%)
Apr 05, 2022	29.06	29.12	28.37	28.48	2,201,941	-0.82(-2.81%)
Apr 04, 2022	29.11	29.44	28.77	29.30	1,534,496	+0.14(+0.48%)
Apr 01, 2022	29.09	29.43	28.97	29.16	2,209,370	+0.39(+1.34%)
Mar 31, 2022	29.15	29.40	28.77	28.78	1,772,549	-0.25(-0.88%)
Mar 30, 2022	29.22	29.54	28.69	29.03	2,250,085	-0.18(-0.63%)
Mar 29, 2022	29.51	30.20	28.66	29.22	3,587,717	+1.22(+4.35%)
Mar 28, 2022	28.34	28.51	27.85	28.00	2,349,896	-0.34(-1.21%)
Mar 25, 2022	28.25	28.57	28.16	28.34	1,146,951	+0.18(+0.65%)
Mar 24, 2022	27.96	28.16	27.68	28.16	1,064,771	+0.45(+1.61%)
Mar 23, 2022	28.30	28.64	27.70	27.71	1,506,124	-0.85(-2.98%)
Mar 22, 2022	28.50	28.73	28.03	28.56	2,132,648	+0.32(+1.12%)
Mar 21, 2022	28.76	29.12	27.94	28.24	1,885,723	-0.42(-1.47%)
Mar 18, 2022	28.14	29.11	28.10	28.66	10,726,512	-0.36(-1.24%)
Mar 17, 2022	28.45	29.10	28.12	29.02	2,152,633	+0.01(+0.03%)
Mar 16, 2022	28.93	29.63	28.35	29.01	1,912,887	+0.78(+2.76%)
Mar 15, 2022	28.13	28.73	27.80	28.23	1,701,040	+0.25(+0.88%)
Mar 14, 2022	27.55	28.60	27.40	27.99	3,586,523	+1.35(+5.06%)
Mar 11, 2022	27.63	27.70	26.61	26.64	1,677,151	-0.43(-1.59%)
Mar 10, 2022	27.12	27.41	26.45	27.07	1,963,636	-0.59(-2.12%)
Mar 09, 2022	27.29	27.96	27.21	27.66	1,480,715	+1.44(+5.48%)
Mar 08, 2022	26.79	26.97	25.40	26.22	4,213,488	-0.46(-1.71%)
Mar 07, 2022	28.59	28.69	26.62	26.68	3,565,732	-2.23(-7.73%)
Mar 04, 2022	29.23	29.31	28.30	28.91	2,357,111	-1.20(-3.99%)
Mar 03, 2022	30.79	30.85	29.73	30.11	1,199,837	-0.41(-1.35%)
Mar 02, 2022	30.14	30.74	30.07	30.52	1,608,042	+0.81(+2.74%)