MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JEF — Jefferies Financial Group Inc.
NYSEJefferies Financial Group Inc.
$45.84
-0.13(-0.28%)
- O
- 45.93
- H
- 46.49
- L
- 45.11
- V
- 2.78M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$45.84
Period Return+1.35%
Period High$71.04
Period Low$35.53
Avg Daily Volume2.20M
Total Trading Days365
JEF — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $45.93 | $46.49 | $45.11 | $45.84 | $-0.13 | -0.28% | 2,781,146 | $46.00 | $45.11 $46.49 |
| Oct 2, 2026 | $45.54 | $46.57 | $45.49 | $45.97 | +$0.72 | +1.59% | 2,087,512 | $46.11 | $45.49 $46.57 |
| Oct 1, 2026 | $45.41 | $46.13 | $44.05 | $45.25 | $-0.48 | -1.05% | 2,876,097 | $45.19 | $44.05 $46.13 |
| Sep 30, 2026 | $46.39 | $46.49 | $45.40 | $45.73 | $-0.79 | -1.70% | 2,545,318 | $45.79 | $45.40 $46.49 |
| Sep 29, 2026 | $46.08 | $47.94 | $45.92 | $46.52 | $-0.61 | -1.29% | 3,829,804 | $46.77 | $45.92 $47.94 |
| Sep 28, 2026 | $47.59 | $48.32 | $46.63 | $47.13 | $-0.55 | -1.15% | 4,158,402 | $47.22 | $46.63 $48.32 |
| Sep 25, 2026 | $46.48 | $47.73 | $45.97 | $47.68 | +$1.44 | +3.11% | 1,922,679 | $47.40 | $45.97 $47.73 |
| Sep 24, 2026 | $46.45 | $46.97 | $45.09 | $46.24 | $-0.74 | -1.58% | 2,400,118 | $45.86 | $45.09 $46.97 |
| Sep 23, 2026 | $46.97 | $47.52 | $46.56 | $46.98 | $-0.41 | -0.87% | 1,468,598 | $47.12 | $46.56 $47.52 |
| Sep 22, 2026 | $48.28 | $48.29 | $46.44 | $47.39 | $-0.46 | -0.96% | 1,714,023 | $47.40 | $46.44 $48.29 |
| Sep 21, 2026 | $48.66 | $48.77 | $47.66 | $47.85 | $-0.05 | -0.10% | 2,296,156 | $47.98 | $47.66 $48.77 |
| Sep 18, 2026 | $47.78 | $47.93 | $46.96 | $47.90 | +$0.03 | +0.06% | 6,267,143 | $47.76 | $46.96 $47.93 |
| Sep 17, 2026 | $48.38 | $49.25 | $47.33 | $47.87 | +$0.52 | +1.10% | 3,708,429 | $47.88 | $47.33 $49.25 |
| Sep 16, 2026 | $48.88 | $49.69 | $46.63 | $47.35 | $-1.48 | -3.03% | 2,936,364 | $47.88 | $46.63 $49.69 |
| Sep 15, 2026 | $49.81 | $50.28 | $48.08 | $48.83 | $-1.27 | -2.53% | 3,389,078 | $48.71 | $48.08 $50.28 |
| Sep 14, 2026 | $50.99 | $51.74 | $49.25 | $50.10 | $-1.86 | -3.58% | 2,326,742 | $50.08 | $49.25 $51.74 |
| Sep 11, 2026 | $54.33 | $54.53 | $51.79 | $51.96 | $-1.97 | -3.65% | 2,143,469 | $52.18 | $51.79 $54.53 |
| Sep 10, 2026 | $54.97 | $55.08 | $53.46 | $53.93 | $-1.32 | -2.39% | 1,250,839 | $54.13 | $53.46 $55.08 |
| Sep 9, 2026 | $55.80 | $55.85 | $54.28 | $55.25 | $-0.47 | -0.84% | 1,379,142 | $55.35 | $54.28 $55.85 |
| Sep 8, 2026 | $55.08 | $55.91 | $54.58 | $55.72 | +$0.49 | +0.89% | 1,700,994 | $55.48 | $54.58 $55.91 |
| Sep 4, 2026 | $54.56 | $56.14 | $54.13 | $55.23 | +$0.97 | +1.79% | 1,767,718 | $55.40 | $54.13 $56.14 |
| Sep 3, 2026 | $53.54 | $54.72 | $53.17 | $54.26 | +$1.36 | +2.57% | 1,151,148 | $53.92 | $53.17 $54.72 |
| Sep 2, 2026 | $52.01 | $53.29 | $51.81 | $52.90 | +$0.92 | +1.77% | 1,245,721 | $52.71 | $51.81 $53.29 |
| Sep 1, 2026 | $51.93 | $53.24 | $51.30 | $51.98 | $-0.66 | -1.25% | 1,276,973 | $52.25 | $51.30 $53.24 |
| Aug 31, 2026 | $52.91 | $53.03 | $52.00 | $52.64 | $-0.45 | -0.85% | 1,444,641 | $52.44 | $52.00 $53.03 |
| Aug 28, 2026 | $53.00 | $53.71 | $52.81 | $53.09 | +$0.25 | +0.47% | 1,015,428 | $53.15 | $52.81 $53.71 |
| Aug 27, 2026 | $53.26 | $53.59 | $52.70 | $52.84 | $-0.29 | -0.55% | 1,433,584 | $53.05 | $52.70 $53.59 |
| Aug 26, 2026 | $52.49 | $53.55 | $51.57 | $53.13 | +$0.68 | +1.30% | 1,829,968 | $53.03 | $51.57 $53.55 |
| Aug 25, 2026 | $51.91 | $52.71 | $51.03 | $52.45 | +$0.54 | +1.04% | 1,534,981 | $52.17 | $51.03 $52.71 |
| Aug 24, 2026 | $52.49 | $52.91 | $51.61 | $51.91 | $-0.42 | -0.80% | 1,234,150 | $52.12 | $51.61 $52.91 |