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 — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$1.65$1.6583,982——
1990-12-28$1.58$1.5827,535——
1990-12-27$1.58$1.586,884——
1990-12-26$1.61$1.610——
1990-12-24$1.61$1.6135,795——
1990-12-21$1.59$1.5955,070——
1990-12-20$1.61$1.6156,447——
1990-12-19$1.61$1.6193,619——
1990-12-18$1.53$1.5397,749——
1990-12-17$1.58$1.5838,549——
1990-12-14$1.56$1.5620,651——
1990-12-13$1.60$1.606,884——
1990-12-12$1.59$1.5928,912——
1990-12-11$1.59$1.5999,126——
1990-12-10$1.63$1.6330,288——
1990-12-07$1.62$1.6227,535——
1990-12-06$1.65$1.65399,257——
1990-12-05$1.65$1.6568,837——
1990-12-04$1.63$1.6326,158——
1990-12-03$1.64$1.6419,274——
1990-11-30$1.64$1.6427,535——
1990-11-29$1.64$1.6426,158——
1990-11-28$1.64$1.6439,926——
1990-11-27$1.63$1.6324,781——
1990-11-26$1.61$1.61249,191——
1990-11-23$1.54$1.5415,144——
1990-11-21$1.52$1.52239,554——
1990-11-20$1.51$1.5127,535——
1990-11-19$1.55$1.5539,926——
1990-11-16$1.51$1.5149,563——
1990-11-15$1.52$1.5212,391——
1990-11-14$1.53$1.536,884——
1990-11-13$1.51$1.515,507——
1990-11-12$1.51$1.5159,200——
1990-11-09$1.43$1.4341,302——
1990-11-08$1.43$1.4313,767——
1990-11-07$1.42$1.42802,644——
1990-11-06$1.49$1.4912,391——
1990-11-05$1.49$1.4917,898——
1990-11-02$1.45$1.4517,898——
1990-11-01$1.43$1.43152,819——
1990-10-31$1.38$1.3861,954——
1990-10-30$1.37$1.370——
1990-10-29$1.37$1.3749,563——
1990-10-26$1.33$1.3320,651——
1990-10-25$1.36$1.361,871,001——
1990-10-24$1.37$1.372,794,800——
1990-10-23$1.39$1.3919,274——
1990-10-22$1.37$1.37140,428——
1990-10-19$1.35$1.3520,651——
1990-10-18$1.36$1.3613,767——
1990-10-17$1.36$1.36122,531——
1990-10-16$1.32$1.322,753——
1990-10-15$1.32$1.3249,563——
1990-10-12$1.33$1.331,377——
1990-10-11$1.33$1.33590,625——
1990-10-10$1.34$1.3428,912——
1990-10-09$1.35$1.3528,912——
1990-10-08$1.40$1.4092,242——
1990-10-05$1.33$1.334,850,285——
1990-10-04$1.34$1.340——
1990-10-03$1.34$1.348,260——
1990-10-02$1.34$1.34122,531——
1990-10-01$1.33$1.3339,926——
1990-09-28$1.34$1.34502,513——
1990-09-27$1.36$1.360——
1990-09-26$1.36$1.36117,024——
1990-09-25$1.38$1.38201,005——
1990-09-24$1.38$1.3841,302——
1990-09-21$1.42$1.4241,302——
1990-09-20$1.41$1.4116,521——
1990-09-19$1.42$1.4211,014——
1990-09-18$1.43$1.4323,405——
1990-09-17$1.42$1.420——
1990-09-14$1.42$1.420——
1990-09-13$1.42$1.4215,144——
1990-09-12$1.43$1.4313,767——
1990-09-11$1.42$1.4220,651——
1990-09-10$1.42$1.420——
1990-09-07$1.42$1.4220,651——
1990-09-06$1.43$1.431,377——
1990-09-05$1.43$1.430——
1990-09-04$1.43$1.4319,274——
1990-08-31$1.42$1.421,377——
1990-08-30$1.43$1.4316,521——
1990-08-29$1.42$1.420——
1990-08-28$1.42$1.424,130——
1990-08-27$1.42$1.4230,288——
1990-08-24$1.42$1.4211,014——
1990-08-23$1.40$1.40279,480——
1990-08-22$1.47$1.4715,144——
1990-08-21$1.47$1.4720,651——
1990-08-20$1.48$1.4823,405——
1990-08-17$1.52$1.520——
1990-08-16$1.52$1.5275,721——
1990-08-15$1.49$1.49163,833——
1990-08-14$1.48$1.489,637——
1990-08-13$1.47$1.479,637——
1990-08-10$1.51$1.5179,851——
1990-08-09$1.45$1.4526,158——
1990-08-08$1.46$1.46103,256——
1990-08-07$1.49$1.4968,837——
1990-08-06$1.52$1.5220,651——
1990-08-03$1.56$1.5671,591——
1990-08-02$1.56$1.5675,721——
1990-08-01$1.57$1.5723,405——
1990-07-31$1.57$1.5745,433——
1990-07-30$1.59$1.590——
1990-07-27$1.59$1.590——
1990-07-26$1.59$1.5912,391——
1990-07-25$1.57$1.5775,721——
1990-07-24$1.58$1.5861,954——
1990-07-23$1.60$1.6071,591——
1990-07-20$1.59$1.59114,270——
1990-07-19$1.58$1.5831,665——
1990-07-18$1.57$1.574,130——
1990-07-17$1.57$1.5723,405——
1990-07-16$1.57$1.579,637——
1990-07-13$1.57$1.5739,926——
1990-07-12$1.56$1.56366,215——
1990-07-11$1.56$1.564,130——
1990-07-10$1.57$1.5745,433——
1990-07-09$1.57$1.57180,354——
1990-07-06$1.56$1.5627,535——
1990-07-05$1.60$1.6017,898——
1990-07-03$1.62$1.6237,172——
1990-07-02$1.63$1.6374,344——
1990-06-29$1.59$1.5979,851——
1990-06-28$1.60$1.600——
1990-06-27$1.60$1.6015,144——
1990-06-26$1.56$1.566,884——
1990-06-25$1.56$1.560——
1990-06-22$1.56$1.560——
1990-06-21$1.56$1.56174,847——
1990-06-20$1.54$1.5413,767——
1990-06-19$1.55$1.5513,767——
1990-06-18$1.55$1.5528,912——
1990-06-15$1.56$1.562,753——
1990-06-14$1.56$1.561,377——
1990-06-13$1.56$1.5628,912——
1990-06-12$1.56$1.566,884——
1990-06-11$1.56$1.564,130——
1990-06-08$1.57$1.5745,433——
1990-06-07$1.58$1.58172,094——
1990-06-06$1.57$1.5735,795——
1990-06-05$1.60$1.6024,781——
1990-06-04$1.59$1.594,130——
1990-06-01$1.60$1.6042,679——
1990-05-31$1.58$1.5833,042——
1990-05-30$1.58$1.588,260——
1990-05-29$1.58$1.58616,783——
1990-05-25$1.58$1.584,130——
1990-05-24$1.59$1.5933,042——
1990-05-23$1.57$1.5719,274——
1990-05-22$1.57$1.57103,256——
1990-05-21$1.57$1.5734,419——
1990-05-18$1.57$1.5741,302——
1990-05-17$1.59$1.5933,042——
1990-05-16$1.59$1.5935,795——
1990-05-15$1.57$1.571,840,713——
1990-05-14$1.58$1.58167,963——
1990-05-11$1.59$1.5924,781——
1990-05-10$1.59$1.59323,536——
1990-05-09$1.60$1.6016,521——
1990-05-08$1.61$1.6155,070——
1990-05-07$1.60$1.6070,214——
1990-05-04$1.61$1.6163,330——
1990-05-03$1.58$1.5838,549——
1990-05-02$1.59$1.590——
1990-05-01$1.59$1.5915,144——
1990-04-30$1.60$1.6082,605——
1990-04-27$1.59$1.590——
1990-04-26$1.59$1.5920,651——
1990-04-25$1.58$1.5819,274——
1990-04-24$1.59$1.5915,144——
1990-04-23$1.54$1.54150,066——
1990-04-20$1.54$1.540——
1990-04-19$1.54$1.5416,521——
1990-04-18$1.56$1.5670,214——
1990-04-17$1.51$1.5190,865——
1990-04-16$1.54$1.5449,563——
1990-04-12$1.58$1.5842,679——
1990-04-11$1.58$1.5817,898——
1990-04-10$1.59$1.5913,767——
1990-04-09$1.60$1.6016,521——
1990-04-06$1.60$1.6067,461——
1990-04-05$1.60$1.6041,302——
1990-04-04$1.59$1.5911,014——
1990-04-03$1.62$1.62108,763——
1990-04-02$1.64$1.64114,270——
1990-03-30$1.68$1.6819,274——
1990-03-29$1.66$1.669,637——
1990-03-28$1.67$1.671,377——
1990-03-27$1.65$1.656,884——
1990-03-26$1.67$1.671,377——
1990-03-23$1.67$1.674,130——
1990-03-22$1.67$1.6720,651——
1990-03-21$1.69$1.6938,549——
1990-03-20$1.74$1.7444,056——
1990-03-19$1.76$1.7690,865——
1990-03-16$1.77$1.7723,405——
1990-03-15$1.76$1.7666,084——
1990-03-14$1.78$1.7878,475——
1990-03-13$1.69$1.6992,242——
1990-03-12$1.65$1.651,377——
1990-03-09$1.63$1.636,884——
1990-03-08$1.63$1.6312,391——
1990-03-07$1.63$1.6324,781——
1990-03-06$1.63$1.6334,419——
1990-03-05$1.63$1.6327,535——
1990-03-02$1.62$1.620——
1990-03-01$1.62$1.625,507——
1990-02-28$1.62$1.6278,475——
1990-02-27$1.57$1.5727,535——
1990-02-26$1.56$1.5634,419——
1990-02-23$1.53$1.5338,549——
1990-02-22$1.56$1.5633,042——
1990-02-21$1.53$1.5317,898——
1990-02-20$1.54$1.544,130——
1990-02-16$1.56$1.5616,521——
1990-02-15$1.54$1.544,130——
1990-02-14$1.53$1.530——
1990-02-13$1.53$1.5338,549——
1990-02-12$1.51$1.5113,767——
1990-02-09$1.51$1.514,130——
1990-02-08$1.53$1.532,753——
1990-02-07$1.51$1.5119,274——
1990-02-06$1.51$1.5112,391——
1990-02-05$1.52$1.525,507——
1990-02-02$1.50$1.5012,391——
1990-02-01$1.51$1.511,377——
1990-01-31$1.53$1.5312,391——
1990-01-30$1.53$1.538,260——
1990-01-29$1.54$1.5422,028——
1990-01-26$1.55$1.5568,837——
1990-01-25$1.52$1.524,130——
1990-01-24$1.49$1.4935,795——
1990-01-23$1.52$1.526,884——
1990-01-22$1.53$1.5390,865——
1990-01-19$1.56$1.5672,968——
1990-01-18$1.55$1.5527,535——
1990-01-17$1.57$1.579,637——
1990-01-16$1.56$1.5641,302——
1990-01-15$1.54$1.5490,865——
1990-01-12$1.56$1.56110,140——
1990-01-11$1.58$1.5833,042——
1990-01-10$1.57$1.5717,898——
1990-01-09$1.55$1.5548,186——
1990-01-08$1.57$1.57123,907——
1990-01-05$1.56$1.5637,172——
1990-01-04$1.58$1.58140,428——
1990-01-03$1.57$1.57118,400——
1990-01-02$1.56$1.5694,996——