Jefferies Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	240.79	240.79	240.79	240.79	47.665	0
2026-04-28	240.79	240.79	240.79	240.79	47.665	0
2026-04-27	240.79	240.79	240.79	240.79	47.665	0
2026-04-24	240.79	240.79	240.79	240.79	47.665	0
2026-04-23	240.79	240.79	240.79	240.79	47.665	0
2026-04-22	240.79	240.79	240.79	240.79	47.665	0
2026-04-20	240.79	240.79	240.79	240.79	47.665	0
2026-04-17	241.97	241.97	240.79	240.79	47.665	15
2026-04-16	232.00	232.00	232.00	232.00	45.925	5
2026-04-15	208.11	208.11	208.11	208.11	41.196	0
2026-04-14	208.11	208.11	208.11	208.11	41.196	0
2026-04-13	208.11	208.11	208.11	208.11	41.196	0
2026-04-10	208.11	208.11	208.11	208.11	41.196	0
2026-04-09	208.11	208.11	208.11	208.11	41.196	0
2026-04-08	208.11	208.11	208.11	208.11	41.196	0
2026-04-07	208.11	208.11	208.11	208.11	41.196	0
2026-04-06	208.11	208.11	208.11	208.11	41.196	0
2026-04-02	208.11	208.11	208.11	208.11	41.196	0
2026-04-01	208.11	208.11	208.11	208.11	41.196	0
2026-03-31	208.11	208.11	208.11	208.11	41.196	0
2026-03-30	208.11	208.11	208.11	208.11	41.196	0
2026-03-27	208.11	208.11	208.11	208.11	41.196	10
2026-03-26	204.85	208.11	204.85	208.11	41.196	380
2026-03-25	202.60	202.60	202.60	202.60	40.105	0
2026-03-24	202.60	202.60	202.60	202.60	40.105	0
2026-03-23	202.60	202.60	202.60	202.60	40.105	0
2026-03-20	201.84	202.92	201.18	202.60	40.105	6,995
2026-03-19	199.11	199.11	199.11	199.11	39.414	0
2026-03-18	199.11	199.11	199.11	199.11	39.414	120
2026-03-17	189.00	189.00	189.00	189.00	37.413	0
2026-03-16	189.00	189.00	189.00	189.00	37.413	0
2026-03-13	189.00	189.00	189.00	189.00	37.413	0
2026-03-12	189.00	189.00	189.00	189.00	37.413	5
2026-03-11	200.60	200.60	200.60	200.60	39.709	0
2026-03-10	200.60	200.60	200.60	200.60	39.709	30
2026-03-09	196.20	196.20	196.20	196.20	38.838	50
2026-03-06	211.14	211.14	205.39	205.39	40.657	15
2026-03-05	231.25	231.25	231.25	231.25	45.776	0
2026-03-04	231.25	231.25	231.25	231.25	45.776	0
2026-03-03	231.25	231.25	231.25	231.25	45.776	0
2026-03-02	231.25	231.25	231.25	231.25	45.776	0
2026-02-27	233.75	235.49	231.25	231.25	45.776	3,260
2026-02-26	238.94	238.94	238.94	238.94	47.299	5
2026-02-25	257.60	257.60	257.60	257.60	50.992	0
2026-02-24	257.60	257.60	257.60	257.60	50.992	0
2026-02-23	257.50	257.60	257.50	257.60	50.992	55
2026-02-20	276.63	276.63	276.63	276.63	54.759	0
2026-02-19	276.63	276.63	276.63	276.63	54.759	5
2026-02-18	282.11	282.11	282.11	282.11	55.844	5
2026-02-13	316.04	316.04	316.04	316.04	62.561	0
2026-02-12	316.04	316.04	316.04	316.04	62.561	0
2026-02-11	316.04	316.04	316.04	316.04	62.272	0
2026-02-10	316.04	316.04	316.04	316.04	62.272	0
2026-02-09	316.04	316.04	316.04	316.04	62.272	0
2026-02-06	316.04	316.04	316.04	316.04	62.272	0
2026-02-05	316.04	316.04	316.04	316.04	62.272	0
2026-02-04	316.04	316.04	316.04	316.04	62.272	0
2026-02-03	316.04	316.04	316.04	316.04	62.272	5
2026-02-02	323.17	323.17	323.17	323.17	63.677	0
2026-01-30	323.17	323.17	323.17	323.17	63.677	0

← NewerPage 3 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.