NYSE:JEF | Historical Stock Price | Jefferies Financial Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.06$0.30$1.54$7.99$41.38$214.311980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.55$1.5524,781——
1989-12-28$1.56$1.5611,014——
1989-12-27$1.55$1.55185,861——
1989-12-26$1.56$1.569,637——
1989-12-22$1.56$1.56228,540——
1989-12-21$1.54$1.5427,535——
1989-12-20$1.54$1.5420,651——
1989-12-19$1.54$1.5422,028——
1989-12-18$1.54$1.54223,033——
1989-12-15$1.56$1.56129,414——
1989-12-14$1.57$1.5757,823——
1989-12-13$1.57$1.5744,056——
1989-12-12$1.59$1.5983,982——
1989-12-11$1.57$1.57196,875——
1989-12-08$1.56$1.56174,847——
1989-12-07$1.55$1.5589,489——
1989-12-06$1.56$1.56106,010——
1989-12-05$1.54$1.54224,410——
1989-12-04$1.55$1.55323,536——
1989-12-01$1.54$1.541,077,994——
1989-11-30$1.38$1.382,753——
1989-11-29$1.37$1.374,130——
1989-11-28$1.37$1.370——
1989-11-27$1.37$1.3719,274——
1989-11-24$1.37$1.376,884——
1989-11-22$1.37$1.378,260——
1989-11-21$1.36$1.3627,535——
1989-11-20$1.36$1.361,377——
1989-11-17$1.36$1.3641,302——
1989-11-16$1.38$1.3853,693——
1989-11-15$1.42$1.42117,024——
1989-11-14$1.45$1.454,130——
1989-11-13$1.45$1.45123,907——
1989-11-10$1.45$1.4541,302——
1989-11-09$1.44$1.4467,461——
1989-11-08$1.44$1.44165,210——
1989-11-07$1.40$1.402,753——
1989-11-06$1.40$1.406,884——
1989-11-03$1.40$1.400——
1989-11-02$1.40$1.4033,042——
1989-11-01$1.42$1.4235,795——
1989-10-31$1.42$1.4292,242——
1989-10-30$1.37$1.3716,521——
1989-10-27$1.36$1.3659,200——
1989-10-26$1.33$1.331,377——
1989-10-25$1.33$1.33238,177——
1989-10-24$1.32$1.3220,651——
1989-10-23$1.34$1.3493,619——
1989-10-20$1.35$1.3553,693——
1989-10-19$1.35$1.3582,605——
1989-10-18$1.38$1.3811,014——
1989-10-17$1.38$1.3816,521——
1989-10-16$1.41$1.4146,809——
1989-10-13$1.43$1.4357,823——
1989-10-12$1.47$1.4724,781——
1989-10-11$1.46$1.46128,038——
1989-10-10$1.44$1.4415,144——
1989-10-09$1.44$1.442,753——
1989-10-06$1.44$1.44106,010——
1989-10-05$1.45$1.456,884——
1989-10-04$1.44$1.4438,549——
1989-10-03$1.44$1.44139,052——
1989-10-02$1.43$1.4317,898——
1989-09-29$1.44$1.4477,098——
1989-09-28$1.42$1.4285,358——
1989-09-27$1.43$1.438,260——
1989-09-26$1.43$1.4390,865——
1989-09-25$1.43$1.4344,056——
1989-09-22$1.43$1.4337,172——
1989-09-21$1.39$1.390——
1989-09-20$1.39$1.3934,419——
1989-09-19$1.40$1.400——
1989-09-18$1.40$1.4020,651——
1989-09-15$1.40$1.4026,158——
1989-09-14$1.41$1.4123,405——
1989-09-13$1.42$1.4241,302——
1989-09-12$1.43$1.4344,056——
1989-09-11$1.43$1.4327,535——
1989-09-08$1.44$1.440——
1989-09-07$1.44$1.4415,144——
1989-09-06$1.44$1.4459,200——
1989-09-05$1.46$1.4611,014——
1989-09-01$1.45$1.4593,619——
1989-08-31$1.46$1.464,130——
1989-08-30$1.45$1.4571,591——
1989-08-29$1.43$1.430——
1989-08-28$1.43$1.4382,605——
1989-08-25$1.43$1.4361,954——
1989-08-24$1.47$1.47114,270——
1989-08-23$1.42$1.42155,573——
1989-08-22$1.40$1.4048,186——
1989-08-21$1.40$1.4061,954——
1989-08-18$1.43$1.4322,028——
1989-08-17$1.46$1.4696,372——
1989-08-16$1.47$1.47297,378——
1989-08-15$1.46$1.4633,042——
1989-08-14$1.45$1.4571,591——
1989-08-11$1.47$1.4749,563——
1989-08-10$1.47$1.47214,773——
1989-08-09$1.42$1.42130,791——
1989-08-08$1.39$1.399,637——
1989-08-07$1.40$1.4031,665——
1989-08-04$1.43$1.43154,196——
1989-08-03$1.46$1.46132,168——
1989-08-02$1.43$1.4390,865——
1989-08-01$1.38$1.3841,302——
1989-07-31$1.34$1.3485,358——
1989-07-28$1.33$1.33137,675——
1989-07-27$1.31$1.3178,475——
1989-07-26$1.33$1.3396,372——
1989-07-25$1.32$1.32107,386——
1989-07-24$1.30$1.3072,968——
1989-07-21$1.33$1.33111,517——
1989-07-20$1.31$1.3116,521——
1989-07-19$1.31$1.3131,665——
1989-07-18$1.33$1.330——
1989-07-17$1.33$1.3313,767——
1989-07-14$1.33$1.3337,172——
1989-07-13$1.31$1.319,637——
1989-07-12$1.33$1.3394,996——
1989-07-11$1.28$1.2826,158——
1989-07-10$1.26$1.2626,158——
1989-07-07$1.27$1.2712,391——
1989-07-06$1.29$1.2938,549——
1989-07-05$1.27$1.2712,391——
1989-07-03$1.28$1.286,884——
1989-06-30$1.29$1.29203,759——
1989-06-29$1.33$1.33140,428——
1989-06-28$1.34$1.3420,651——
1989-06-27$1.34$1.3496,372——
1989-06-26$1.34$1.3427,535——
1989-06-23$1.35$1.3549,563——
1989-06-22$1.31$1.318,260——
1989-06-21$1.31$1.316,884——
1989-06-20$1.29$1.2931,665——
1989-06-19$1.29$1.2975,721——
1989-06-16$1.31$1.3115,144——
1989-06-15$1.31$1.3185,358——
1989-06-14$1.31$1.314,130——
1989-06-13$1.31$1.319,637——
1989-06-12$1.32$1.3277,098——
1989-06-09$1.32$1.3215,144——
1989-06-08$1.33$1.3315,144——
1989-06-07$1.33$1.3333,042——
1989-06-06$1.33$1.338,260——
1989-06-05$1.33$1.3353,693——
1989-06-02$1.36$1.366,884——
1989-06-01$1.36$1.36196,875——
1989-05-31$1.34$1.3463,330——
1989-05-30$1.33$1.33118,400——
1989-05-26$1.33$1.3350,940——
1989-05-25$1.30$1.30103,256——
1989-05-24$1.26$1.2648,186——
1989-05-23$1.25$1.2522,028——
1989-05-22$1.25$1.2527,535——
1989-05-19$1.24$1.2449,563——
1989-05-18$1.23$1.2313,767——
1989-05-17$1.23$1.2331,665——
1989-05-16$1.23$1.2328,912——
1989-05-15$1.24$1.2433,042——
1989-05-12$1.24$1.2446,809——
1989-05-11$1.23$1.23155,573——
1989-05-10$1.24$1.2419,274——
1989-05-09$1.24$1.2449,563——
1989-05-08$1.26$1.2635,795——
1989-05-05$1.26$1.262,753——
1989-05-04$1.26$1.2656,447——
1989-05-03$1.28$1.2830,288——
1989-05-02$1.28$1.281,377——
1989-05-01$1.28$1.2867,461——
1989-04-28$1.26$1.2656,447——
1989-04-27$1.25$1.25240,931——
1989-04-26$1.24$1.2471,591——
1989-04-25$1.23$1.2345,433——
1989-04-24$1.23$1.236,884——
1989-04-21$1.21$1.2122,028——
1989-04-20$1.20$1.2088,112——
1989-04-19$1.25$1.2568,837——
1989-04-18$1.25$1.2546,809——
1989-04-17$1.26$1.2622,028——
1989-04-14$1.27$1.2713,767——
1989-04-13$1.28$1.2826,158——
1989-04-12$1.31$1.31192,745——
1989-04-11$1.27$1.2755,070——
1989-04-10$1.27$1.27203,759——
1989-04-07$1.22$1.2267,461——
1989-04-06$1.18$1.1844,056——
1989-04-05$1.16$1.161,219,799——
1989-04-04$1.15$1.1528,912——
1989-04-03$1.16$1.16166,587——
1989-03-31$1.14$1.14205,136——
1989-03-30$1.11$1.11158,326——
1989-03-29$1.13$1.13178,977——
1989-03-28$1.14$1.1461,954——
1989-03-27$1.16$1.1645,433——
1989-03-23$1.17$1.1789,489——
1989-03-22$1.17$1.17169,340——
1989-03-21$1.18$1.188,260——
1989-03-20$1.18$1.18139,052——
1989-03-17$1.20$1.20308,392——
1989-03-16$1.23$1.2345,433——
1989-03-15$1.23$1.2379,851——
1989-03-14$1.23$1.23363,462——
1989-03-13$1.21$1.21133,545——
1989-03-10$1.17$1.1744,056——
1989-03-09$1.18$1.18444,690——
1989-03-08$1.14$1.140——
1989-03-07$1.14$1.1499,126——
1989-03-06$1.16$1.1634,419——
1989-03-03$1.16$1.1630,288——
1989-03-02$1.16$1.16167,963——
1989-03-01$1.16$1.16185,861——
1989-02-28$1.17$1.17240,931——
1989-02-27$1.15$1.1552,316——
1989-02-24$1.15$1.15502,513——
1989-02-23$1.12$1.1246,809——
1989-02-22$1.13$1.1341,302——
1989-02-21$1.13$1.1327,535——
1989-02-17$1.14$1.1433,042——
1989-02-16$1.13$1.1339,926——
1989-02-15$1.13$1.1317,898——
1989-02-14$1.13$1.1364,707——
1989-02-13$1.10$1.100——
1989-02-10$1.10$1.1017,898——
1989-02-09$1.13$1.1311,014——
1989-02-08$1.13$1.13235,424——
1989-02-07$1.13$1.13210,643——
1989-02-06$1.11$1.1123,405——
1989-02-03$1.11$1.1144,056——
1989-02-02$1.09$1.099,637——
1989-02-01$1.09$1.090——
1989-01-31$1.09$1.09115,647——
1989-01-30$1.08$1.0827,535——
1989-01-27$1.09$1.0933,042——
1989-01-26$1.09$1.090——
1989-01-25$1.09$1.0931,665——
1989-01-24$1.09$1.092,753——
1989-01-23$1.10$1.1011,014——
1989-01-20$1.10$1.10275,350——
1989-01-19$1.10$1.1041,302——
1989-01-18$1.09$1.0966,084——
1989-01-17$1.07$1.0711,014——
1989-01-16$1.10$1.1022,028——
1989-01-13$1.12$1.12121,154——
1989-01-12$1.10$1.1078,475——
1989-01-11$1.11$1.1148,186——
1989-01-10$1.12$1.12510,774——
1989-01-09$1.13$1.13318,029——
1989-01-06$1.14$1.14345,564——
1989-01-05$1.13$1.13330,420——
1989-01-04$1.09$1.0937,172——
1989-01-03$1.05$1.0555,070——