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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.52$52.411,290,764——
2020-12-30$23.05$51.361,033,239——
2020-12-29$22.97$51.19830,942——
2020-12-28$23.15$51.581,363,984——
2020-12-24$22.63$50.43295,495——
2020-12-23$22.63$50.431,439,610——
2020-12-22$21.92$48.851,413,983——
2020-12-21$22.47$50.071,352,060——
2020-12-18$22.47$50.075,411,690——
2020-12-17$22.37$49.852,063,863——
2020-12-16$22.49$50.111,941,794——
2020-12-15$22.48$50.092,022,127——
2020-12-14$22.13$49.321,851,943——
2020-12-11$22.35$49.811,365,239——
2020-12-10$22.65$50.471,052,799——
2020-12-09$22.69$50.561,237,627——
2020-12-08$22.10$49.261,605,296——
2020-12-07$22.47$50.071,180,934——
2020-12-04$22.71$50.601,398,920——
2020-12-03$22.41$49.94822,156——
2020-12-02$22.52$50.191,803,722——
2020-12-01$22.28$49.662,253,816——
2020-11-30$21.73$48.421,419,004——
2020-11-27$22.53$50.21429,278——
2020-11-25$22.70$50.58933,346——
2020-11-24$22.75$50.701,281,141——
2020-11-23$22.36$49.831,146,834——
2020-11-20$22.16$49.381,467,329——
2020-11-19$22.37$49.851,048,197——
2020-11-18$22.33$49.771,446,827——
2020-11-17$22.84$50.901,319,947——
2020-11-16$22.50$50.132,007,274——
2020-11-13$22.24$49.551,878,407——
2020-11-12$22.04$49.111,611,049——
2020-11-11$22.38$49.552,087,816——
2020-11-10$22.11$48.961,935,728——
2020-11-09$21.07$46.652,426,615——
2020-11-06$20.05$44.391,218,695——
2020-11-05$20.39$45.151,797,446——
2020-11-04$19.60$43.391,614,919——
2020-11-03$19.60$43.391,810,835——
2020-11-02$19.11$42.311,615,652——
2020-10-30$18.65$41.301,593,999——
2020-10-29$18.45$40.851,558,331——
2020-10-28$18.26$40.431,463,877——
2020-10-27$18.68$41.361,231,560——
2020-10-26$18.96$41.981,136,479——
2020-10-23$19.46$43.081,681,131——
2020-10-22$19.46$43.101,859,056——
2020-10-21$19.21$42.532,202,981——
2020-10-20$19.05$42.191,634,689——
2020-10-19$18.95$41.951,132,190——
2020-10-16$19.51$43.201,260,221——
2020-10-15$19.48$43.141,609,376——
2020-10-14$19.38$42.911,664,918——
2020-10-13$19.42$42.992,783,720——
2020-10-12$19.34$42.821,275,283——
2020-10-09$18.95$41.951,394,632——
2020-10-08$18.93$41.911,357,603——
2020-10-07$18.33$40.581,380,092——
2020-10-06$18.44$40.836,415,641——
2020-10-05$17.98$39.821,828,617——
2020-10-02$17.51$38.781,790,857——
2020-10-01$17.25$38.191,423,188——
2020-09-30$17.21$38.102,126,204——
2020-09-29$17.11$37.891,890,854——
2020-09-28$17.67$39.122,486,133——
2020-09-25$17.49$38.722,143,359——
2020-09-24$17.43$38.593,869,572——
2020-09-23$16.32$36.132,227,666——
2020-09-22$16.63$36.831,517,328——
2020-09-21$16.57$36.682,727,131——
2020-09-18$17.02$37.687,792,282——
2020-09-17$17.10$37.871,519,838——
2020-09-16$17.21$38.102,937,796——
2020-09-15$16.43$36.391,100,078——
2020-09-14$16.71$37.001,859,370——
2020-09-11$16.48$36.491,610,945——
2020-09-10$16.31$36.111,631,342——
2020-09-09$16.45$36.431,275,597——
2020-09-08$16.18$35.822,039,177——
2020-09-04$17.07$37.781,120,580——
2020-09-03$16.95$37.531,189,511——
2020-09-02$17.34$38.401,067,757——
2020-09-01$17.20$38.082,245,553——
2020-08-31$16.77$37.131,012,110——
2020-08-28$17.01$37.66881,464——
2020-08-27$16.94$37.511,184,072——
2020-08-26$16.77$37.13876,234——
2020-08-25$16.90$37.42934,915——
2020-08-24$16.83$37.261,918,364——
2020-08-21$16.52$36.58941,609——
2020-08-20$16.69$36.96881,673——
2020-08-19$16.73$37.04814,939——
2020-08-18$16.66$36.90781,362——
2020-08-17$16.76$37.11940,772——
2020-08-14$17.02$37.681,451,848——
2020-08-13$16.86$37.021,434,066——
2020-08-12$17.03$37.381,303,107——
2020-08-11$16.81$36.901,066,188——
2020-08-10$16.49$36.20902,280——
2020-08-07$16.11$35.36807,407——
2020-08-06$15.71$34.48790,671——
2020-08-05$15.86$34.821,196,310——
2020-08-04$15.58$34.211,085,330——
2020-08-03$15.62$34.291,994,931——
2020-07-31$15.49$34.002,128,610——
2020-07-30$15.57$34.191,037,109——
2020-07-29$16.04$35.221,474,442——
2020-07-28$15.74$34.551,324,131——
2020-07-27$16.04$35.221,497,349——
2020-07-24$16.08$35.301,159,073——
2020-07-23$16.45$36.121,160,119——
2020-07-22$16.43$36.081,416,912——
2020-07-21$16.40$35.991,488,144——
2020-07-20$16.11$35.361,624,333——
2020-07-17$16.28$35.741,420,677——
2020-07-16$16.50$36.221,462,413——
2020-07-15$16.46$36.142,740,102——
2020-07-14$15.76$34.612,810,707——
2020-07-13$15.55$34.152,972,732——
2020-07-10$15.31$33.602,874,303——
2020-07-09$14.46$31.732,696,588——
2020-07-08$14.85$32.591,731,653——
2020-07-07$14.68$32.242,182,061——
2020-07-06$15.14$33.242,390,424——
2020-07-02$14.89$32.683,214,672——
2020-07-01$14.46$31.733,179,212——
2020-06-30$14.87$32.643,499,602——
2020-06-29$14.47$31.783,077,018——
2020-06-26$13.83$30.375,406,774——
2020-06-25$14.56$31.962,617,720——
2020-06-24$14.20$31.171,929,033——
2020-06-23$14.94$32.804,347,176——
2020-06-22$14.66$32.173,278,582——
2020-06-19$14.62$32.095,490,663——
2020-06-18$14.71$32.303,739,868——
2020-06-17$14.69$32.263,659,640——
2020-06-16$14.89$32.702,109,677——
2020-06-15$14.60$32.052,504,647——
2020-06-12$14.59$32.034,170,507——
2020-06-11$14.02$30.793,755,872——
2020-06-10$14.96$32.853,428,788——
2020-06-09$15.66$34.382,001,835——
2020-06-08$15.95$35.012,302,769——
2020-06-05$15.38$33.772,523,893——
2020-06-04$15.14$33.242,495,965——
2020-06-03$14.85$32.592,771,900——
2020-06-02$14.08$30.912,713,219——
2020-06-01$14.26$31.313,310,276——
2020-05-29$14.01$30.7518,069,859——
2020-05-28$14.26$31.313,640,498——
2020-05-27$15.00$32.933,032,040——
2020-05-26$13.99$30.712,632,154——
2020-05-22$12.67$27.811,417,435——
2020-05-21$12.59$27.641,636,572——
2020-05-20$12.72$27.931,884,264——
2020-05-19$12.50$27.431,757,489——
2020-05-18$12.86$28.232,477,974——
2020-05-15$11.94$26.212,951,394——
2020-05-14$12.26$26.592,774,097——
2020-05-13$11.85$25.723,382,032——
2020-05-12$12.66$27.461,319,215——
2020-05-11$13.21$28.672,348,584——
2020-05-08$13.48$29.251,795,877——
2020-05-07$12.81$27.791,680,294——
2020-05-06$12.19$26.452,101,205——
2020-05-05$12.79$27.752,514,166——
2020-05-04$12.63$27.401,963,656——
2020-05-01$12.52$27.171,534,900——
2020-04-30$13.12$28.463,813,402——
2020-04-29$13.69$29.703,818,214——
2020-04-28$13.01$28.232,555,692——
2020-04-27$12.26$26.591,899,536——
2020-04-24$11.63$25.241,357,290——
2020-04-23$11.56$25.082,340,111——
2020-04-22$11.64$25.262,073,695——
2020-04-21$11.58$25.122,568,035——
2020-04-20$12.05$26.142,792,925——
2020-04-17$12.62$27.382,003,927——
2020-04-16$12.06$26.162,704,851——
2020-04-15$12.30$26.702,918,235——
2020-04-14$13.06$28.332,057,377——
2020-04-13$12.95$28.112,400,361——
2020-04-09$13.55$29.392,514,061——
2020-04-08$13.56$29.412,006,019——
2020-04-07$12.55$27.232,145,974——
2020-04-06$12.53$27.192,251,620——
2020-04-03$11.59$25.142,134,258——
2020-04-02$12.01$26.051,722,971——
2020-04-01$11.84$25.682,003,299——
2020-03-31$13.07$28.353,155,259——
2020-03-30$13.38$29.042,453,184——
2020-03-27$13.71$29.742,833,823——
2020-03-26$14.54$31.552,332,894——
2020-03-25$13.08$28.383,607,236——
2020-03-24$12.83$27.843,030,157——
2020-03-23$11.71$25.414,039,652——
2020-03-20$11.80$25.605,769,422——
2020-03-19$13.09$28.404,476,357——
2020-03-18$13.26$28.773,570,626——
2020-03-17$15.18$32.944,450,207——
2020-03-16$14.54$31.553,504,832——
2020-03-13$15.89$34.474,579,283——
2020-03-12$14.24$30.893,104,842——
2020-03-11$16.43$35.663,314,460——
2020-03-10$17.45$37.852,789,054——
2020-03-09$16.20$35.163,442,386——
2020-03-06$18.36$39.833,134,653——
2020-03-05$18.80$40.783,605,457——
2020-03-04$19.76$42.872,904,428——
2020-03-03$18.87$40.954,004,716——
2020-03-02$19.68$42.713,324,502——
2020-02-28$18.84$40.884,505,331——
2020-02-27$19.05$41.342,922,210——
2020-02-26$20.07$43.543,195,530——
2020-02-25$20.70$44.912,323,061——
2020-02-24$21.69$47.061,841,797——
2020-02-21$22.52$48.871,798,492——
2020-02-20$22.68$49.202,157,689——
2020-02-19$22.64$49.122,304,966——
2020-02-18$22.38$48.561,924,954——
2020-02-14$22.44$48.683,941,956——
2020-02-13$22.33$48.451,587,933——
2020-02-12$22.37$48.231,776,631——
2020-02-11$22.07$47.591,504,776——
2020-02-10$21.80$46.992,081,854——
2020-02-07$22.06$47.551,664,709——
2020-02-06$22.17$47.792,109,050——
2020-02-05$22.10$47.652,479,125——
2020-02-04$21.52$46.392,263,649——
2020-02-03$21.10$45.481,412,205——
2020-01-31$20.69$44.602,271,807——
2020-01-30$20.98$45.241,703,725——
2020-01-29$20.82$44.891,343,064——
2020-01-28$20.72$44.661,339,089——
2020-01-27$20.48$44.141,349,863——
2020-01-24$20.93$45.111,455,927——
2020-01-23$21.16$45.611,789,601——
2020-01-22$21.16$45.611,392,854——
2020-01-21$21.23$45.771,431,869——
2020-01-17$21.42$46.191,721,716——
2020-01-16$21.42$46.191,675,797——
2020-01-15$20.74$44.701,643,266——
2020-01-14$20.86$44.971,693,160——
2020-01-13$20.86$44.971,614,606——
2020-01-10$20.69$44.602,085,515——
2020-01-09$20.94$45.132,409,461——
2020-01-08$20.14$43.421,853,721——
2020-01-07$20.18$43.511,994,931——
2020-01-06$20.38$43.941,545,570——
2020-01-03$20.61$44.431,579,565——
2020-01-02$20.81$44.871,248,192——