Jefferies Financial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 44.810 | 44.810 | 44.810 | 44.810 | 44.810 | 11 |
| 2026-10-15 | 44.810 | 44.810 | 44.810 | 44.810 | 44.810 | 1 |
| 2026-10-14 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 5 |
| 2026-10-13 | 44.520 | 44.520 | 44.520 | 44.520 | 44.520 | 0 |
| 2026-10-12 | 44.500 | 44.500 | 44.500 | 44.500 | 44.500 | 0 |
| 2026-10-09 | 45.280 | 45.280 | 44.520 | 44.520 | 44.520 | 202 |
| 2026-10-08 | 46.340 | 46.340 | 46.340 | 46.340 | 46.340 | 0 |
| 2026-10-07 | 46.340 | 46.340 | 46.340 | 46.340 | 46.340 | 0 |
| 2026-10-06 | 46.340 | 46.340 | 46.340 | 46.340 | 46.340 | 0 |
| 2026-10-05 | 47.550 | 47.550 | 46.340 | 46.340 | 46.340 | 4 |
| 2026-10-02 | 47.550 | 47.550 | 47.550 | 47.550 | 47.550 | 0 |
| 2026-10-01 | 47.550 | 47.550 | 47.550 | 47.550 | 47.550 | 1 |
| 2026-09-30 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 0 |
| 2026-09-29 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 0 |
| 2026-09-28 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 0 |
| 2026-09-25 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 0 |
| 2026-09-24 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 2 |
| 2026-09-23 | 48.800 | 48.990 | 48.800 | 48.900 | 48.900 | 244 |
| 2026-09-22 | 49.320 | 49.320 | 48.890 | 48.890 | 48.890 | 3 |
| 2026-09-21 | 49.320 | 49.320 | 49.320 | 49.320 | 49.320 | 0 |
| 2026-09-18 | 49.320 | 49.320 | 49.320 | 49.320 | 49.320 | 0 |
| 2026-09-17 | 49.320 | 49.320 | 49.320 | 49.320 | 49.320 | 1 |
| 2026-09-16 | 50.930 | 50.930 | 50.930 | 50.930 | 50.930 | 13 |
| 2026-09-15 | 54.050 | 54.050 | 54.050 | 54.050 | 54.050 | 0 |
| 2026-09-14 | 54.050 | 54.050 | 54.050 | 54.050 | 54.050 | 2 |
| 2026-09-11 | 54.050 | 54.050 | 54.050 | 54.050 | 54.050 | 13 |
| 2026-09-10 | 55.310 | 55.310 | 55.310 | 55.310 | 55.310 | 1 |
| 2026-09-09 | 56.450 | 56.450 | 56.450 | 56.450 | 56.450 | 1 |
| 2026-09-08 | 56.640 | 56.640 | 56.640 | 56.640 | 56.640 | 45 |
| 2026-09-07 | 53.490 | 53.490 | 53.490 | 53.490 | 53.490 | 0 |
| 2026-09-04 | 53.490 | 53.490 | 53.490 | 53.490 | 53.490 | 0 |
| 2026-09-03 | 53.490 | 53.490 | 53.490 | 53.490 | 53.490 | 0 |
| 2026-09-02 | 55.620 | 55.620 | 53.490 | 53.490 | 53.490 | 2 |
| 2026-09-01 | 55.618 | 55.618 | 55.618 | 55.618 | 55.618 | 0 |
| 2026-08-31 | 55.618 | 55.618 | 55.618 | 55.618 | 55.618 | 0 |
| 2026-08-28 | 55.618 | 55.618 | 55.618 | 55.618 | 55.618 | 0 |
| 2026-08-27 | 55.618 | 55.618 | 55.618 | 55.618 | 55.618 | 0 |
| 2026-08-26 | 55.618 | 55.618 | 55.618 | 55.618 | 55.618 | 0 |
| 2026-08-25 | 55.618 | 55.618 | 55.618 | 55.618 | 55.618 | 0 |
| 2026-08-24 | 55.618 | 55.618 | 55.618 | 55.618 | 55.618 | 0 |
| 2026-08-21 | 278.09 | 278.09 | 278.09 | 278.09 | 55.618 | 0 |
| 2026-08-20 | 1,390.45 | 1,390.45 | 1,390.45 | 1,390.45 | 278.09 | 0 |
| 2026-08-19 | 270.00 | 279.18 | 270.00 | 278.09 | 55.618 | 70 |
| 2026-08-18 | 1,465.65 | 1,465.65 | 1,465.65 | 1,465.65 | 293.13 | 0 |
| 2026-08-17 | 293.13 | 293.13 | 293.13 | 293.13 | 58.626 | 0 |
| 2026-08-14 | 293.13 | 293.13 | 293.13 | 293.13 | 58.335 | 0 |
| 2026-08-13 | 293.13 | 293.13 | 293.13 | 293.13 | 58.335 | 35 |
| 2026-08-12 | 273.73 | 273.73 | 273.73 | 273.73 | 54.475 | 0 |
| 2026-08-11 | 273.73 | 273.73 | 273.73 | 273.73 | 54.475 | 0 |
| 2026-08-10 | 273.73 | 273.73 | 273.73 | 273.73 | 54.475 | 0 |
| 2026-08-07 | 273.73 | 273.73 | 273.73 | 273.73 | 54.475 | 0 |
| 2026-08-06 | 273.73 | 273.73 | 273.73 | 273.73 | 54.475 | 0 |
| 2026-08-05 | 273.73 | 273.73 | 273.73 | 273.73 | 54.475 | 0 |
| 2026-08-04 | 285.87 | 285.87 | 273.73 | 273.73 | 54.475 | 4,500 |
| 2026-08-03 | 269.10 | 269.10 | 269.10 | 269.10 | 53.553 | 0 |
| 2026-07-31 | 269.10 | 269.10 | 269.10 | 269.10 | 53.553 | 0 |
| 2026-07-30 | 269.10 | 269.10 | 269.10 | 269.10 | 53.553 | 0 |
| 2026-07-29 | 269.10 | 269.10 | 269.10 | 269.10 | 53.553 | 0 |
| 2026-07-28 | 269.10 | 269.10 | 269.10 | 269.10 | 53.553 | 0 |
| 2026-07-27 | 269.10 | 269.10 | 269.10 | 269.10 | 53.553 | 0 |
Page 1 of 21 · 1,252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 1.4507 USD |
| 2026-05-15 | 1.4083 USD |
| 2026-02-12 | 1.4559 USD |
| 2025-11-14 | 1.4933 USD |
| 2025-08-15 | 1.5309 USD |
| 2025-05-16 | 1.5983 USD |
| 2025-02-13 | 1.6375 USD |
| 2024-11-14 | 1.4830 USD |
| 2024-08-16 | 1.3771 USD |
| 2024-05-17 | 1.1007 USD |
| 2024-02-15 | 1.0406 USD |
| 2023-11-10 | 1.0275 USD |
| 2023-08-11 | 1.4680 USD |
| 2023-05-12 | 1.5520 USD |
| 2023-02-10 | 1.5586 USD |
| 2022-11-10 | 1.5881 USD |
| 2022-08-12 | 1.5127 USD |
| 2022-05-13 | 1.4164 USD |
| 2022-02-11 | 1.5403 USD |
| 2021-11-12 | 1.4049 USD |
| 2021-08-13 | 1.2987 USD |
| 2021-05-14 | 1.0326 USD |
| 2021-02-11 | 1.1164 USD |
| 2020-11-12 | 0.8297 USD |
| 2020-08-14 | 0.8163 USD |
| 2020-05-15 | 0.7502 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.