Jefferies Financial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 306.90 | 306.90 | 306.90 | 306.90 | 59.565 | 0 |
| 2025-05-14 | 306.90 | 306.90 | 306.90 | 306.90 | 59.565 | 0 |
| 2025-05-13 | 306.59 | 307.21 | 306.28 | 306.90 | 59.565 | 105 |
| 2025-05-12 | 311.36 | 311.36 | 311.36 | 311.36 | 60.431 | 5 |
| 2025-05-09 | 288.96 | 288.96 | 288.96 | 288.96 | 56.083 | 0 |
| 2025-05-08 | 288.96 | 288.96 | 288.96 | 288.96 | 56.083 | 5 |
| 2025-05-07 | 281.00 | 281.00 | 281.00 | 281.00 | 54.538 | 30 |
| 2025-05-06 | 276.00 | 276.00 | 276.00 | 276.00 | 53.568 | 5 |
| 2025-05-05 | 280.00 | 280.00 | 280.00 | 280.00 | 54.344 | 5 |
| 2025-05-02 | 269.46 | 278.96 | 269.46 | 277.56 | 53.871 | 110 |
| 2025-04-30 | 262.00 | 262.00 | 255.81 | 255.81 | 49.649 | 35 |
| 2025-04-29 | 267.50 | 267.50 | 267.50 | 267.50 | 51.918 | 0 |
| 2025-04-28 | 267.50 | 267.50 | 267.50 | 267.50 | 51.918 | 5 |
| 2025-04-25 | 263.25 | 263.25 | 263.25 | 263.25 | 51.093 | 0 |
| 2025-04-24 | 263.25 | 263.25 | 263.25 | 263.25 | 51.093 | 0 |
| 2025-04-23 | 263.25 | 263.25 | 263.25 | 263.25 | 51.093 | 10 |
| 2025-04-22 | 245.10 | 249.36 | 245.10 | 249.36 | 48.398 | 70 |
| 2025-04-17 | 261.52 | 261.52 | 261.52 | 261.52 | 50.758 | 0 |
| 2025-04-16 | 261.52 | 261.52 | 261.52 | 261.52 | 50.758 | 0 |
| 2025-04-15 | 264.94 | 264.94 | 261.52 | 261.52 | 50.758 | 105 |
| 2025-04-14 | 258.00 | 258.00 | 255.25 | 255.25 | 49.541 | 45 |
| 2025-04-11 | 254.61 | 254.61 | 254.61 | 254.61 | 49.417 | 0 |
| 2025-04-10 | 253.92 | 254.61 | 249.73 | 254.61 | 49.417 | 55 |
| 2025-04-09 | 276.00 | 276.00 | 275.25 | 275.25 | 53.422 | 65 |
| 2025-04-08 | 247.50 | 247.75 | 244.75 | 246.25 | 47.794 | 120 |
| 2025-04-07 | 237.75 | 248.75 | 237.75 | 245.91 | 47.728 | 1,530 |
| 2025-04-04 | 232.39 | 258.12 | 232.39 | 254.61 | 49.417 | 370 |
| 2025-04-03 | 272.80 | 277.02 | 272.80 | 277.02 | 53.766 | 20 |
| 2025-04-02 | 302.87 | 302.87 | 302.87 | 302.87 | 58.783 | 0 |
| 2025-04-01 | 296.31 | 303.59 | 295.31 | 302.87 | 58.783 | 5,800 |
| 2025-03-31 | 296.40 | 305.10 | 293.81 | 305.10 | 59.216 | 285 |
| 2025-03-28 | 306.97 | 306.97 | 298.23 | 298.84 | 58.001 | 575 |
| 2025-03-27 | 322.00 | 322.00 | 306.98 | 306.98 | 59.581 | 105 |
| 2025-03-26 | 344.00 | 344.00 | 344.00 | 344.00 | 66.766 | 15 |
| 2025-03-25 | 354.96 | 354.96 | 350.28 | 350.28 | 67.985 | 35 |
| 2025-03-24 | 352.92 | 358.02 | 352.92 | 356.66 | 69.223 | 15 |
| 2025-03-21 | 334.86 | 343.45 | 334.86 | 342.72 | 66.517 | 575 |
| 2025-03-20 | 340.56 | 340.56 | 339.90 | 339.90 | 65.970 | 10 |
| 2025-03-19 | 336.93 | 339.57 | 333.09 | 336.93 | 65.394 | 1,055 |
| 2025-03-18 | 331.32 | 331.32 | 328.72 | 328.72 | 63.800 | 20 |
| 2025-03-17 | 324.16 | 324.16 | 324.16 | 324.16 | 62.915 | 30 |
| 2025-03-14 | 316.22 | 321.78 | 316.22 | 321.47 | 62.393 | 285 |
| 2025-03-13 | 314.79 | 314.79 | 313.76 | 313.76 | 60.897 | 260 |
| 2025-03-12 | 320.00 | 320.87 | 320.00 | 320.87 | 62.277 | 45 |
| 2025-03-11 | 313.71 | 313.71 | 310.62 | 310.62 | 60.287 | 25 |
| 2025-03-10 | 316.47 | 316.47 | 309.21 | 309.21 | 60.014 | 20 |
| 2025-03-07 | 324.39 | 326.70 | 323.07 | 326.70 | 63.408 | 280 |
| 2025-03-06 | 340.00 | 345.10 | 330.75 | 333.20 | 64.670 | 620 |
| 2025-03-05 | 350.76 | 350.76 | 350.02 | 350.02 | 67.934 | 35 |
| 2025-02-28 | 370.12 | 370.12 | 370.12 | 370.12 | 71.835 | 10 |
| 2025-02-27 | 373.54 | 373.54 | 373.54 | 373.54 | 72.499 | 0 |
| 2025-02-26 | 373.54 | 373.54 | 373.54 | 373.54 | 72.499 | 0 |
| 2025-02-25 | 369.36 | 373.92 | 369.36 | 373.54 | 72.499 | 65 |
| 2025-02-24 | 372.78 | 372.78 | 372.78 | 372.78 | 72.352 | 10 |
| 2025-02-21 | 373.21 | 373.21 | 373.21 | 373.21 | 72.435 | 20 |
| 2025-02-20 | 383.60 | 383.60 | 380.00 | 380.00 | 73.753 | 265 |
| 2025-02-19 | 410.41 | 410.41 | 410.41 | 410.41 | 79.655 | 0 |
| 2025-02-18 | 410.41 | 410.41 | 410.41 | 410.41 | 79.655 | 35 |
| 2025-02-17 | 403.71 | 403.71 | 403.60 | 403.60 | 78.334 | 15 |
| 2025-02-14 | 404.67 | 404.67 | 404.67 | 404.67 | 78.541 | 0 |
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.