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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.74$40.291,770,040——
2012-12-28$20.46$39.741,040,592——
2012-12-27$20.68$40.191,368,144——
2012-12-26$20.80$40.41865,057——
2012-12-24$20.88$40.56414,401——
2012-12-21$20.78$40.372,909,529——
2012-12-20$21.09$40.981,894,750——
2012-12-19$20.89$40.592,200,618——
2012-12-18$21.15$41.082,227,694——
2012-12-17$20.64$40.101,900,142——
2012-12-14$20.28$39.411,135,473——
2012-12-13$20.24$39.321,771,416——
2012-12-12$20.75$39.902,369,614——
2012-12-11$20.38$39.181,372,618——
2012-12-10$20.27$38.961,573,624——
2012-12-07$20.22$38.881,372,962——
2012-12-06$20.14$38.721,982,747——
2012-12-05$20.21$38.863,238,801——
2012-12-04$20.05$38.543,333,567——
2012-12-03$19.56$37.603,249,471——
2012-11-30$19.31$37.123,422,826——
2012-11-29$18.86$36.262,863,063——
2012-11-28$18.54$35.643,799,482——
2012-11-27$18.23$35.044,016,434——
2012-11-26$18.20$34.993,089,768——
2012-11-23$18.39$35.361,792,871——
2012-11-21$18.32$35.222,545,723——
2012-11-20$18.28$35.142,169,756——
2012-11-19$18.19$34.973,020,013——
2012-11-16$17.85$34.322,389,462——
2012-11-15$17.87$34.352,068,335——
2012-11-14$18.04$34.692,854,000——
2012-11-13$18.09$34.773,613,506——
2012-11-12$18.43$35.4214,052,472——
2012-11-09$19.00$36.53758,359——
2012-11-08$18.69$35.93866,204——
2012-11-07$18.96$36.451,491,363——
2012-11-06$20.13$38.71730,595——
2012-11-05$19.85$38.15477,732——
2012-11-02$19.71$37.89798,514——
2012-11-01$20.02$38.491,907,944——
2012-10-31$19.79$38.041,027,054——
2012-10-26$19.62$37.72764,554——
2012-10-25$19.88$38.22744,018——
2012-10-24$19.33$37.17625,732——
2012-10-23$19.38$37.27820,313——
2012-10-22$19.79$38.05561,254——
2012-10-19$19.73$37.941,029,234——
2012-10-18$20.12$38.671,056,999——
2012-10-17$20.03$38.51837,407——
2012-10-16$19.56$37.60616,554——
2012-10-15$19.42$37.33627,338——
2012-10-12$19.28$37.07649,252——
2012-10-11$19.39$37.28740,347——
2012-10-10$19.30$37.10676,328——
2012-10-09$19.53$37.55845,209——
2012-10-08$19.91$38.27601,869——
2012-10-05$19.99$38.44856,108——
2012-10-04$20.20$38.84776,371——
2012-10-03$19.96$38.37788,418——
2012-10-02$20.02$38.49743,559——
2012-10-01$19.95$38.361,051,606——
2012-09-28$19.83$38.121,014,778——
2012-09-27$20.15$38.741,143,619——
2012-09-26$20.07$38.59693,193——
2012-09-25$20.07$38.591,067,439——
2012-09-24$20.83$40.051,530,944——
2012-09-21$20.54$39.501,772,220——
2012-09-20$20.69$39.78882,266——
2012-09-19$20.84$40.061,050,689——
2012-09-18$20.39$39.19691,128——
2012-09-17$20.39$39.19676,213——
2012-09-14$20.82$40.031,128,934——
2012-09-13$19.96$38.371,089,352——
2012-09-12$19.39$37.28876,645——
2012-09-11$19.21$36.93495,515——
2012-09-10$19.04$36.61924,946——
2012-09-07$19.21$36.931,055,851——
2012-09-06$18.75$36.041,149,929——
2012-09-05$18.24$35.071,164,729——
2012-09-04$18.40$35.371,299,192——
2012-08-31$18.64$35.831,007,321——
2012-08-30$18.56$35.67926,437——
2012-08-29$19.20$36.91573,989——
2012-08-28$19.02$36.56699,044——
2012-08-27$19.05$36.63540,374——
2012-08-24$19.12$36.76635,714——
2012-08-23$18.98$36.50601,295——
2012-08-22$19.36$37.22576,284——
2012-08-21$19.43$37.35636,861——
2012-08-20$19.37$37.23614,030——
2012-08-17$19.63$37.74578,234——
2012-08-16$19.37$37.23547,487——
2012-08-15$19.13$36.78412,566——
2012-08-14$18.97$36.46555,059——
2012-08-13$19.04$36.61502,054——
2012-08-10$19.34$37.18459,490——
2012-08-09$19.37$37.23695,602——
2012-08-08$19.38$37.25648,449——
2012-08-07$19.38$37.27669,903——
2012-08-06$18.85$36.24782,108——
2012-08-03$18.40$35.37786,927——
2012-08-02$17.92$34.451,702,350——
2012-08-01$18.98$36.50791,745——
2012-07-31$18.90$36.33659,118——
2012-07-30$19.36$37.22696,291——
2012-07-27$19.48$37.451,191,461——
2012-07-26$18.81$36.16694,799——
2012-07-25$18.30$35.19766,161——
2012-07-24$18.43$35.421,012,828——
2012-07-23$18.57$35.71638,582——
2012-07-20$18.73$36.01686,539——
2012-07-19$19.13$36.78709,140——
2012-07-18$19.11$36.75778,895——
2012-07-17$19.27$37.05874,121——
2012-07-16$19.32$37.13769,373——
2012-07-13$19.46$37.421,053,672——
2012-07-12$18.68$35.91978,065——
2012-07-11$18.85$36.241,217,160——
2012-07-10$18.23$35.05897,755——
2012-07-09$18.58$35.721,086,140——
2012-07-06$18.58$35.72647,645——
2012-07-05$18.65$35.861,148,897——
2012-07-03$19.42$37.33649,711——
2012-07-02$18.77$36.081,223,471——
2012-06-29$18.54$35.641,120,903——
2012-06-28$18.03$34.65739,085——
2012-06-27$18.06$34.72684,588——
2012-06-26$17.67$33.971,059,867——
2012-06-25$17.72$34.071,164,270——
2012-06-22$18.46$35.491,595,766——
2012-06-21$18.09$34.77946,056——
2012-06-20$18.77$36.08867,925——
2012-06-19$18.91$36.341,173,449——
2012-06-18$18.37$35.32887,544——
2012-06-15$18.66$35.881,803,196——
2012-06-14$18.08$34.75934,353——
2012-06-13$17.93$34.471,311,812——
2012-06-12$18.16$34.921,309,058——
2012-06-11$17.69$34.02980,016——
2012-06-08$18.09$34.791,062,506——
2012-06-07$17.88$34.371,128,704——
2012-06-06$18.01$34.621,167,024——
2012-06-05$17.45$33.551,220,258——
2012-06-04$17.29$33.253,204,497——
2012-06-01$17.42$33.502,681,103——
2012-05-31$17.71$34.053,652,170——
2012-05-30$18.13$34.851,089,811——
2012-05-29$18.72$35.991,727,016——
2012-05-25$18.33$35.241,288,522——
2012-05-24$18.25$35.091,765,795——
2012-05-23$18.52$35.615,033,507——
2012-05-22$18.43$35.441,596,914——
2012-05-21$18.37$35.323,024,717——
2012-05-18$18.30$35.172,969,647——
2012-05-17$18.66$35.887,131,902——
2012-05-16$18.71$35.982,201,995——
2012-05-15$19.17$36.852,683,053——
2012-05-14$19.45$37.382,418,259——
2012-05-11$20.31$39.041,256,742——
2012-05-10$20.39$39.191,660,359——
2012-05-09$20.65$39.702,339,325——
2012-05-08$20.81$40.012,738,238——
2012-05-07$21.37$41.091,574,312——
2012-05-04$21.45$41.241,180,791——
2012-05-03$21.71$41.741,282,327——
2012-05-02$22.05$42.391,309,747——
2012-05-01$22.23$42.731,026,366——
2012-04-30$21.67$41.66907,392——
2012-04-27$21.87$42.04709,026——
2012-04-26$21.83$41.961,265,806——
2012-04-25$21.60$41.52749,869——
2012-04-24$21.30$40.951,007,895——
2012-04-23$20.95$40.27982,769——
2012-04-20$21.28$40.901,083,157——
2012-04-19$21.20$40.751,095,892——
2012-04-18$21.05$40.47977,606——
2012-04-17$21.17$40.70782,223——
2012-04-16$20.87$40.12833,965——
2012-04-13$21.05$40.471,209,129——
2012-04-12$21.66$41.641,125,836——
2012-04-11$20.80$39.98869,531——
2012-04-10$20.79$39.961,405,087——
2012-04-09$21.21$40.771,168,286——
2012-04-05$21.68$41.67967,854——
2012-04-04$21.61$41.541,584,638——
2012-04-03$22.34$42.951,174,022——
2012-04-02$22.65$43.551,420,460——
2012-03-30$22.75$43.731,047,361——
2012-03-29$22.96$44.14944,220——
2012-03-28$23.36$44.91892,821——
2012-03-27$23.52$45.23871,252——
2012-03-26$23.89$45.931,064,915——
2012-03-23$23.43$45.04991,603——
2012-03-22$23.26$44.721,299,765——
2012-03-21$24.22$46.57805,283——
2012-03-20$24.68$47.44917,144——
2012-03-19$24.85$47.77904,524——
2012-03-16$24.37$46.851,554,464——
2012-03-15$23.74$45.641,088,549——
2012-03-14$23.63$45.43894,542——
2012-03-13$23.97$46.081,318,007——
2012-03-12$23.31$44.81567,220——
2012-03-09$23.50$45.18785,894——
2012-03-08$23.33$44.86972,558——
2012-03-07$23.22$44.64996,192——
2012-03-06$23.19$44.571,017,188——
2012-03-05$24.27$46.65849,569——
2012-03-02$24.55$47.201,100,596——
2012-03-01$24.74$47.561,318,810——
2012-02-29$24.83$47.741,232,419——
2012-02-28$25.23$48.51789,336——
2012-02-27$25.32$48.68754,917——
2012-02-24$25.10$48.26661,183——
2012-02-23$25.59$49.201,086,140——
2012-02-22$24.83$47.74734,151——
2012-02-21$25.26$48.56845,438——
2012-02-17$25.59$49.201,004,797——
2012-02-16$25.35$48.73946,744——
2012-02-15$24.80$47.67863,336——
2012-02-14$24.95$47.971,118,723——
2012-02-13$25.90$49.80629,977——
2012-02-10$25.43$48.90538,997——
2012-02-09$25.64$49.30693,422——
2012-02-08$25.68$49.36525,230——
2012-02-07$25.59$49.20636,517——
2012-02-06$25.75$49.50601,754——
2012-02-03$25.80$49.601,045,526——
2012-02-02$24.87$47.81872,514——
2012-02-01$24.78$47.64846,815——
2012-01-31$24.20$46.521,400,039——
2012-01-30$24.45$47.00689,751——
2012-01-27$24.67$47.421,016,270——
2012-01-26$24.76$47.611,374,913——
2012-01-25$24.46$47.02932,747——
2012-01-24$24.09$46.321,132,261——
2012-01-23$23.90$45.95760,309——
2012-01-20$23.87$45.901,171,269——
2012-01-19$23.73$45.631,137,883——
2012-01-18$23.36$44.911,805,606——
2012-01-17$21.88$42.061,019,826——
2012-01-13$22.18$42.651,504,901——
2012-01-12$22.59$43.431,458,206——
2012-01-11$22.11$42.51864,254——
2012-01-10$21.99$42.281,450,634——
2012-01-09$21.02$40.42804,939——
2012-01-06$20.82$40.031,014,778——
2012-01-05$20.95$40.271,109,430——
2012-01-04$20.90$40.181,366,308——
2012-01-03$20.94$40.251,317,434——