Jefferies Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	323.17	323.17	323.17	323.17	63.677	0
2026-01-28	323.17	323.17	323.17	323.17	63.677	5
2026-01-27	325.61	325.61	325.61	325.61	64.158	50
2026-01-26	327.93	327.93	327.93	327.93	64.615	0
2026-01-23	327.93	327.93	327.93	327.93	64.615	0
2026-01-22	327.93	327.93	327.93	327.93	64.615	105
2026-01-21	334.26	334.26	334.26	334.26	65.863	0
2026-01-20	334.26	334.26	334.26	334.26	65.863	0
2026-01-19	334.26	334.26	334.26	334.26	65.863	0
2026-01-16	334.26	334.26	334.26	334.26	65.863	0
2026-01-15	334.26	334.26	334.26	334.26	65.863	0
2026-01-14	334.26	334.26	334.26	334.26	65.863	0
2026-01-13	334.26	334.26	334.26	334.26	65.863	0
2026-01-12	334.26	334.26	334.26	334.26	65.863	0
2026-01-09	334.26	334.26	334.26	334.26	65.863	100
2026-01-08	349.40	349.40	349.40	349.40	68.846	0
2026-01-07	349.52	349.52	349.40	349.40	68.846	1,625
2026-01-06	336.00	336.00	336.00	336.00	66.205	0
2026-01-05	336.00	336.00	336.00	336.00	66.205	0
2026-01-02	336.00	336.00	336.00	336.00	66.205	0
2025-12-30	336.00	336.00	336.00	336.00	66.205	0
2025-12-29	336.00	336.00	336.00	336.00	66.205	0
2025-12-26	336.00	336.00	336.00	336.00	66.205	0
2025-12-23	336.00	336.00	336.00	336.00	66.205	0
2025-12-22	336.00	336.00	336.00	336.00	66.205	0
2025-12-19	336.00	336.00	336.00	336.00	66.205	0
2025-12-18	336.00	336.00	336.00	336.00	66.205	0
2025-12-17	336.00	336.00	336.00	336.00	66.205	0
2025-12-16	336.00	336.00	336.00	336.00	66.205	10
2025-12-15	333.48	333.48	333.48	333.48	65.709	0
2025-12-12	340.66	340.66	333.48	333.48	65.709	5
2025-12-11	340.66	340.66	340.66	340.66	67.124	35
2025-12-10	339.12	339.12	339.12	339.12	66.820	5
2025-12-09	307.81	307.81	307.81	307.81	60.651	0
2025-12-08	307.81	307.81	307.81	307.81	60.651	0
2025-12-05	307.81	307.81	307.81	307.81	60.651	0
2025-12-04	307.81	307.81	307.81	307.81	60.651	5
2025-12-03	285.55	285.55	285.55	285.55	56.265	0
2025-12-02	285.55	285.55	285.55	285.55	56.265	0
2025-12-01	285.55	285.55	285.55	285.55	56.265	0
2025-11-28	285.55	285.55	285.55	285.55	56.265	0
2025-11-27	285.55	285.55	285.55	285.55	56.265	0
2025-11-26	285.55	285.55	285.55	285.55	56.265	0
2025-11-25	285.55	285.55	285.55	285.55	56.265	0
2025-11-24	285.55	285.55	285.55	285.55	56.265	0
2025-11-21	285.55	285.55	285.55	285.55	56.265	0
2025-11-19	285.55	285.55	285.55	285.55	56.265	0
2025-11-18	285.55	285.55	285.55	285.55	56.265	0
2025-11-17	270.52	285.55	270.52	285.55	56.265	20
2025-11-14	288.68	288.68	288.68	288.68	56.881	0
2025-11-13	288.68	288.68	288.68	288.68	56.587	0
2025-11-12	288.68	288.68	288.68	288.68	56.587	0
2025-11-11	288.68	288.68	288.68	288.68	56.587	0
2025-11-10	288.68	288.68	288.68	288.68	56.587	0
2025-11-07	284.49	288.92	279.91	288.68	56.587	230
2025-11-06	288.90	288.90	288.90	288.90	56.630	0
2025-11-05	287.92	288.90	287.92	288.90	56.630	5
2025-11-04	287.92	287.92	287.92	287.92	56.438	60
2025-11-03	284.76	284.76	284.76	284.76	55.819	5
2025-10-31	281.15	281.15	281.15	281.15	55.111	20

← NewerPage 4 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.