Jefferies Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	317.75	317.75	316.82	316.82	61.813	225
2025-08-07	318.15	318.15	318.15	318.15	62.072	0
2025-08-06	318.15	318.15	318.15	318.15	62.072	15
2025-08-05	323.52	323.52	323.52	323.52	63.120	0
2025-08-04	323.52	323.52	323.52	323.52	63.120	0
2025-08-01	323.52	323.52	323.52	323.52	63.120	0
2025-07-31	323.52	323.52	323.52	323.52	63.120	0
2025-07-30	323.52	323.52	323.52	323.52	63.120	0
2025-07-29	319.08	323.52	318.72	323.52	63.120	530
2025-07-28	314.03	314.03	314.03	314.03	61.268	0
2025-07-25	314.03	314.03	314.03	314.03	61.268	0
2025-07-24	314.03	314.03	314.03	314.03	61.268	75
2025-07-23	308.40	308.40	308.40	308.40	60.170	0
2025-07-22	308.40	308.40	308.40	308.40	60.170	0
2025-07-21	308.40	308.40	308.40	308.40	60.170	0
2025-07-18	308.40	308.40	308.40	308.40	60.170	0
2025-07-17	308.40	308.40	308.40	308.40	60.170	0
2025-07-16	308.40	308.40	308.40	308.40	60.170	0
2025-07-15	308.40	308.40	308.40	308.40	60.170	0
2025-07-14	306.60	309.60	306.30	308.40	60.170	255
2025-07-11	298.53	298.53	298.53	298.53	58.244	0
2025-07-10	298.53	298.53	298.53	298.53	58.244	0
2025-07-09	298.53	298.53	298.53	298.53	58.244	0
2025-07-08	302.25	302.25	297.91	298.53	58.244	1,235
2025-07-07	305.97	305.97	301.52	302.56	59.030	590
2025-07-04	307.00	307.00	307.00	307.00	59.897	0
2025-07-03	307.00	307.00	307.00	307.00	59.897	10
2025-07-02	304.20	305.40	303.00	305.40	59.584	85
2025-07-01	310.31	310.31	310.31	310.31	60.542	0
2025-06-30	310.31	310.31	310.31	310.31	60.542	0
2025-06-27	310.31	310.31	310.31	310.31	60.542	5
2025-06-26	299.46	308.00	299.15	306.28	59.756	325
2025-06-25	309.90	311.70	309.90	311.70	60.814	55
2025-06-24	303.30	306.30	303.30	306.00	59.702	20
2025-06-23	291.00	297.25	290.29	297.25	57.994	680
2025-06-20	294.35	294.35	294.35	294.35	57.429	5
2025-06-18	291.90	291.90	291.90	291.90	56.951	0
2025-06-17	288.00	291.90	288.00	291.90	56.951	115
2025-06-16	298.99	299.86	296.96	296.96	57.938	450
2025-06-13	290.40	290.40	290.00	290.00	56.580	350
2025-06-12	297.90	297.90	297.30	297.30	58.004	1,130
2025-06-11	298.41	298.41	298.41	298.41	58.221	5
2025-06-10	298.20	298.20	292.80	295.50	57.653	760
2025-06-09	297.54	298.99	295.55	298.99	58.334	65
2025-06-06	292.03	292.03	289.71	291.45	56.863	60
2025-06-05	286.72	286.72	286.72	286.72	55.940	10
2025-06-04	277.11	277.11	277.11	277.11	54.065	0
2025-06-03	273.84	277.11	273.84	277.11	54.065	30
2025-06-02	278.04	278.04	269.96	273.84	53.427	95
2025-05-30	285.92	285.92	285.92	285.92	55.784	0
2025-05-29	285.92	285.92	285.92	285.92	55.784	0
2025-05-28	285.92	285.92	285.92	285.92	55.784	0
2025-05-27	285.92	285.92	285.92	285.92	55.784	0
2025-05-26	285.92	285.92	285.92	285.92	55.784	0
2025-05-23	285.92	285.92	285.92	285.92	55.784	0
2025-05-22	285.92	285.92	285.92	285.92	55.784	0
2025-05-21	285.92	285.92	285.92	285.92	55.784	0
2025-05-20	284.28	285.92	284.28	285.92	55.784	20
2025-05-19	306.90	306.90	306.90	306.90	59.877	0
2025-05-16	306.90	306.90	306.90	306.90	59.877	0

← NewerPage 6 of 21 · 1,253 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.