Jefferies Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	404.67	404.67	404.67	404.67	78.541	0
2025-02-12	393.60	404.67	393.60	404.67	78.223	105
2025-02-11	431.63	431.63	431.63	431.63	83.435	0
2025-02-10	431.63	431.63	431.63	431.63	83.435	5
2025-02-07	433.03	433.03	430.76	432.97	83.694	90
2025-02-06	440.75	440.75	437.70	437.70	84.608	155
2025-02-05	433.67	433.80	431.31	433.01	83.702	495
2025-02-04	435.15	435.15	435.15	435.15	84.115	5
2025-02-03	448.65	453.15	430.14	435.15	84.115	3,495
2025-01-31	451.48	451.48	451.48	451.48	87.272	0
2025-01-30	451.48	451.48	451.48	451.48	87.272	50
2025-01-29	440.75	440.75	440.75	440.75	85.198	0
2025-01-28	440.75	440.75	440.75	440.75	85.198	0
2025-01-27	440.75	440.75	440.75	440.75	85.198	445
2025-01-24	460.60	460.60	460.60	460.60	89.035	0
2025-01-23	460.60	460.60	460.60	460.60	89.035	0
2025-01-22	460.60	460.60	460.60	460.60	89.035	0
2025-01-21	460.60	460.60	460.60	460.60	89.035	5
2025-01-20	460.60	460.60	460.60	460.60	89.035	0
2025-01-17	461.16	461.16	460.60	460.60	89.035	20
2025-01-16	435.16	435.16	435.16	435.16	84.117	0
2025-01-15	435.16	435.16	435.16	435.16	84.117	0
2025-01-14	433.83	436.58	433.83	435.16	84.117	425
2025-01-13	433.83	433.83	433.83	433.83	83.860	10
2025-01-10	480.00	480.00	433.69	433.69	83.833	460
2025-01-09	485.17	485.17	479.58	479.58	92.704	1,750
2025-01-08	493.43	493.43	475.30	487.20	94.177	1,790
2025-01-07	487.06	487.06	487.06	487.06	94.149	0
2025-01-06	487.06	487.06	487.06	487.06	94.149	0
2025-01-03	487.06	487.06	487.06	487.06	94.149	0
2025-01-02	489.66	496.37	465.01	487.06	94.149	2,590
2024-12-30	491.00	491.00	491.00	491.00	94.911	0
2024-12-27	491.00	491.00	491.00	491.00	94.911	0
2024-12-26	480.93	491.00	480.93	491.00	94.911	920
2024-12-23	473.80	474.72	471.50	472.88	91.408	45
2024-12-20	463.68	465.69	462.76	464.60	89.808	175
2024-12-19	474.72	474.72	462.24	463.20	89.537	3,000
2024-12-18	492.96	493.92	479.04	479.04	92.599	120
2024-12-17	497.70	497.70	497.70	497.70	96.206	0
2024-12-16	493.92	497.70	493.92	497.70	96.206	650
2024-12-13	486.28	490.20	486.28	488.04	94.339	55
2024-12-12	480.81	480.81	480.81	480.81	92.941	0
2024-12-11	480.81	480.81	480.81	480.81	92.941	60
2024-12-10	476.19	476.19	476.19	476.19	92.048	25
2024-12-09	449.63	487.68	449.63	485.75	93.896	610
2024-12-06	470.94	473.76	470.94	473.29	91.488	445
2024-12-05	471.41	471.41	467.87	467.87	90.440	575
2024-12-04	481.75	481.75	467.67	467.67	90.401	155
2024-12-03	481.28	481.28	471.88	472.82	91.397	185
2024-12-02	492.18	501.02	477.05	477.52	92.305	7,990
2024-11-29	468.74	468.74	468.74	468.74	90.608	0
2024-11-28	468.74	468.74	468.74	468.74	90.608	0
2024-11-27	468.74	468.74	468.74	468.74	90.608	10
2024-11-26	459.08	459.08	459.08	459.08	88.741	0
2024-11-25	440.03	461.45	440.03	459.08	88.741	320
2024-11-22	424.75	424.75	424.75	424.75	82.105	0
2024-11-21	424.75	424.75	424.75	424.75	82.105	0
2024-11-19	424.75	424.75	424.75	424.75	82.105	0
2024-11-18	424.75	424.75	424.75	424.75	82.105	0
2024-11-14	424.75	424.75	424.75	424.75	82.105	0

← NewerPage 8 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.