Jefferies Financial Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	269.10	269.10	269.10	269.10	53.553	5
2026-07-23	269.10	269.10	269.10	269.10	53.553	25
2026-07-22	269.10	269.10	269.10	269.10	53.553	0
2026-07-21	269.10	269.10	269.10	269.10	53.553	0
2026-07-20	269.10	269.10	269.10	269.10	53.553	0
2026-07-17	269.10	269.10	269.10	269.10	53.553	0
2026-07-16	269.10	269.10	269.10	269.10	53.553	0
2026-07-15	269.10	269.10	269.10	269.10	53.553	0
2026-07-14	269.10	269.10	269.10	269.10	53.553	0
2026-07-13	269.10	269.10	269.10	269.10	53.553	0
2026-07-10	269.10	269.10	269.10	269.10	53.553	25
2026-07-09	269.89	270.15	268.35	269.10	53.553	450
2026-07-08	280.26	280.26	280.26	280.26	55.774	0
2026-07-07	280.26	280.26	280.26	280.26	55.774	0
2026-07-06	280.26	280.26	280.26	280.26	55.774	105
2026-07-03	261.30	261.30	261.30	261.30	52.001	0
2026-07-02	261.30	261.30	261.30	261.30	52.001	10
2026-07-01	274.42	274.42	261.30	261.30	52.001	110
2026-06-30	271.70	271.70	271.70	271.70	54.071	0
2026-06-29	271.70	271.70	271.70	271.70	54.071	0
2026-06-26	271.70	271.70	271.70	271.70	54.071	0
2026-06-25	271.70	271.70	271.70	271.70	54.071	0
2026-06-24	271.70	271.70	271.70	271.70	54.071	0
2026-06-23	271.70	271.70	271.70	271.70	54.071	0
2026-06-22	271.70	271.70	271.70	271.70	54.071	0
2026-06-19	271.70	271.70	271.70	271.70	54.071	0
2026-06-18	271.70	271.70	271.70	271.70	54.071	0
2026-06-17	271.70	271.70	271.70	271.70	54.071	0
2026-06-16	271.70	271.70	271.70	271.70	54.071	0
2026-06-15	271.70	271.70	271.70	271.70	54.071	0
2026-06-12	271.70	271.70	271.70	271.70	54.071	0
2026-06-11	271.70	271.70	271.70	271.70	54.071	0
2026-06-10	271.70	271.70	271.70	271.70	54.071	0
2026-06-09	271.70	271.70	271.70	271.70	54.071	0
2026-06-08	271.70	271.70	271.70	271.70	54.071	0
2026-06-05	271.70	271.70	271.70	271.70	54.071	0
2026-06-03	271.70	271.70	271.70	271.70	54.071	0
2026-06-02	271.70	271.70	271.70	271.70	54.071	5
2026-06-01	268.65	268.65	268.65	268.65	53.464	0
2026-05-29	268.08	268.65	268.08	268.65	53.464	35
2026-05-28	254.77	254.77	254.77	254.77	50.701	0
2026-05-27	254.77	254.77	254.77	254.77	50.701	0
2026-05-26	254.77	254.77	254.77	254.77	50.701	0
2026-05-25	254.77	254.77	254.77	254.77	50.701	0
2026-05-22	254.77	254.77	254.77	254.77	50.701	0
2026-05-21	254.77	254.77	254.77	254.77	50.701	5
2026-05-20	261.34	261.34	261.34	261.34	52.009	0
2026-05-19	259.00	261.34	259.00	261.34	52.009	50
2026-05-18	265.14	265.14	265.14	265.14	52.765	0
2026-05-15	265.14	265.14	265.14	265.14	52.765	0
2026-05-14	267.30	267.30	265.14	265.14	52.485	10
2026-05-13	240.79	240.79	240.79	240.79	47.665	0
2026-05-12	240.79	240.79	240.79	240.79	47.665	0
2026-05-11	240.79	240.79	240.79	240.79	47.665	0
2026-05-08	240.79	240.79	240.79	240.79	47.665	0
2026-05-07	240.79	240.79	240.79	240.79	47.665	0
2026-05-06	240.79	240.79	240.79	240.79	47.665	0
2026-05-05	240.79	240.79	240.79	240.79	47.665	0
2026-05-04	240.79	240.79	240.79	240.79	47.665	0
2026-04-30	240.79	240.79	240.79	240.79	47.665	0

← NewerPage 2 of 21 · 1,247 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.