Jefferies Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	281.15	281.15	281.15	281.15	55.111	20
2025-10-30	295.84	295.84	295.84	295.84	57.991	0
2025-10-29	295.84	295.84	295.84	295.84	57.991	0
2025-10-28	295.84	295.84	295.84	295.84	57.991	0
2025-10-27	295.84	295.84	295.84	295.84	57.991	0
2025-10-24	295.84	295.84	295.84	295.84	57.991	0
2025-10-23	295.84	295.84	295.84	295.84	57.991	30
2025-10-22	296.68	296.68	296.68	296.68	58.155	0
2025-10-21	296.68	296.68	296.68	296.68	58.155	10
2025-10-20	292.00	292.00	292.00	292.00	57.238	20
2025-10-17	278.70	278.70	278.70	278.70	54.631	0
2025-10-16	281.89	281.89	278.70	278.70	54.631	25
2025-10-15	298.28	298.28	297.26	297.26	58.269	3,000
2025-10-14	292.80	295.73	290.00	295.73	57.969	45
2025-10-13	292.80	292.80	292.80	292.80	57.395	20
2025-10-10	286.97	286.97	282.89	282.89	55.452	745
2025-10-09	294.98	294.98	294.98	294.98	57.822	1,500
2025-10-08	294.72	294.72	294.72	294.72	57.771	5
2025-10-07	325.53	325.53	325.53	325.53	63.811	0
2025-10-06	327.37	328.79	325.50	325.53	63.811	80
2025-10-03	336.70	336.70	336.70	336.70	66.000	0
2025-10-02	336.70	336.70	336.70	336.70	66.000	0
2025-10-01	336.70	336.70	336.70	336.70	66.000	45
2025-09-30	356.76	356.76	356.76	356.76	69.932	0
2025-09-29	360.00	360.00	355.97	356.76	69.932	680
2025-09-26	357.06	357.06	357.06	357.06	69.991	0
2025-09-25	357.06	357.06	357.06	357.06	69.991	0
2025-09-24	357.49	357.49	357.06	357.06	69.991	10
2025-09-23	368.15	368.15	368.15	368.15	72.165	5
2025-09-22	356.65	356.65	356.65	356.65	69.911	0
2025-09-19	356.65	356.65	356.65	356.65	69.911	0
2025-09-18	356.65	356.65	356.65	356.65	69.911	0
2025-09-17	356.65	356.65	356.65	356.65	69.911	5
2025-09-16	343.34	343.34	343.34	343.34	67.302	0
2025-09-15	343.34	343.34	343.34	343.34	67.302	0
2025-09-12	343.34	343.34	343.34	343.34	67.302	0
2025-09-11	343.34	343.34	343.34	343.34	67.302	0
2025-09-10	343.34	343.34	343.34	343.34	67.302	0
2025-09-09	343.34	343.34	343.34	343.34	67.302	0
2025-09-08	343.34	343.34	343.34	343.34	67.302	0
2025-09-05	343.34	343.34	343.34	343.34	67.302	5
2025-09-04	335.92	335.92	335.92	335.92	65.847	0
2025-09-03	335.92	335.92	335.92	335.92	65.847	0
2025-09-02	335.92	335.92	335.92	335.92	65.847	0
2025-09-01	335.92	335.92	335.92	335.92	65.847	0
2025-08-29	335.92	335.92	335.92	335.92	65.847	0
2025-08-28	335.92	335.92	335.92	335.92	65.847	0
2025-08-27	335.92	335.92	335.92	335.92	65.847	0
2025-08-26	335.92	335.92	335.92	335.92	65.847	0
2025-08-25	335.92	335.92	335.92	335.92	65.847	65
2025-08-22	324.16	338.87	324.16	337.28	66.114	190
2025-08-21	318.25	318.25	318.25	318.25	62.384	0
2025-08-20	309.35	324.30	309.35	318.25	62.384	130
2025-08-19	327.04	327.04	327.04	327.04	64.107	0
2025-08-18	327.04	327.04	327.04	327.04	64.107	0
2025-08-15	327.04	327.04	327.04	327.04	64.107	0
2025-08-14	327.04	327.04	327.04	327.04	63.807	0
2025-08-13	327.04	327.04	327.04	327.04	63.807	0
2025-08-12	327.04	327.04	327.04	327.04	63.807	125
2025-08-11	318.65	318.65	318.65	318.65	62.170	50

← NewerPage 5 of 21 · 1,248 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.