Jefferies Financial Group Stock Price History
NYSE: JEFFinanceInvestment Bankers/Brokers/ServiceUSD
44.38-0.02 (-0.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JEF price history at a glance
The price history for Jefferies Financial Group (JEF) on this page begins on March 17, 1980, when the stock closed at $0.0484; it most recently closed at $44.38 on October 5, 2026. The highest price in this record is $82.68, reached on January 6, 2025; the latest close is 46.3% below that peak. Across the 45 complete calendar years in the table, JEF finished higher in 33 and lower in 12. Its best year was 1992 (+110.7%) and its worst was 2008 (-52.2%).
Over roughly 47 years the share price changed +91594.2%, a 15.8% compound annual price return (excluding dividends). In the last 12 months alone, JEF has lost 16.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $82.68
- Date of high
- Jan 6, 2025
- Low since 1980
- $0.0409
- Date of low
- Mar 24, 1980
- 52-week high
- $66.60
- 52-week low
- $35.53
- Last close
- $44.38
JEF returns
1 week
-3.46%
1 month
-19.67%
3 months
-14.80%
6 months
-3.02%
Year to date
-28.38%
1 year
-16.28%
3 years
+33.49%
5 years
+11.56%
JEF price return, excluding dividends.
JEF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.38 | -30.07% |
| 2025 | 63.46 | -21.65% |
| 2024 | 81.00 | +100.45% |
| 2023 | 40.41 | +23.30% |
| 2022 | 32.77 | -11.65% |
| 2021 | 37.09 | +57.72% |
| 2020 | 23.52 | +14.10% |
| 2019 | 20.61 | +26.73% |
| 2018 | 16.26 | -31.41% |
| 2017 | 23.71 | +13.94% |
| 2016 | 20.81 | +33.70% |
| 2015 | 15.57 | -23.16% |
| 2014 | 20.26 | -20.23% |
| 2013 | 25.40 | +21.35% |
| 2012 | 20.93 | +5.59% |
| 2011 | 19.82 | -22.07% |
| 2010 | 25.43 | +22.66% |
| 2009 | 20.74 | +10.60% |
| 2008 | 18.75 | -52.17% |
| 2007 | 39.20 | +59.47% |
| 2006 | 24.58 | +18.84% |
| 2005 | 20.68 | +2.46% |
| 2004 | 20.19 | +50.26% |
| 2003 | 13.43 | +22.17% |
| 2002 | 11.00 | +29.98% |
| 2001 | 8.46 | -17.83% |
| 2000 | 10.30 | +53.24% |
| 1999 | 6.72 | -26.59% |
| 1998 | 9.15 | -7.18% |
| 1997 | 9.86 | +28.07% |
| 1996 | 7.70 | +6.00% |
| 1995 | 7.26 | +12.36% |
| 1994 | 6.46 | +8.54% |
| 1993 | 5.96 | +3.80% |
| 1992 | 5.74 | +110.67% |
| 1991 | 2.72 | +75.43% |
| 1990 | 1.55 | 0.00% |
| 1989 | 1.55 | +48.70% |
| 1988 | 1.04 | +47.43% |
| 1987 | 0.7082 | -44.49% |
| 1986 | 1.28 | +47.12% |
| 1985 | 0.8671 | +13.24% |
| 1984 | 0.7657 | +86.03% |
| 1983 | 0.4116 | +47.05% |
| 1982 | 0.2799 | +76.15% |
| 1981 | 0.1589 | +94.49% |
| 1980* | 0.0817 | +68.80% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
JEF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.61 | 44.82 | 44.07 | 44.38 | -0.05% | |
| 43.52 | 44.55 | 43.55 | 44.40 | +0.59% | |
| 44.05 | 44.33 | 42.87 | 44.14 | -1.82% | |
| 46.17 | 46.25 | 44.90 | 44.96 | -1.92% | |
| 45.93 | 46.49 | 45.11 | 45.84 | -0.28% | |
| 45.54 | 46.57 | 45.49 | 45.97 | +1.59% | |
| 45.41 | 46.13 | 44.05 | 45.25 | -1.05% | |
| 46.39 | 46.49 | 45.40 | 45.73 | -1.70% | |
| 46.08 | 47.94 | 45.92 | 46.52 | -1.29% | |
| 47.59 | 48.32 | 46.63 | 47.13 | -1.15% | |
| 46.48 | 47.73 | 45.97 | 47.68 | +3.11% | |
| 46.45 | 46.97 | 45.09 | 46.24 | -1.58% | |
| 46.97 | 47.52 | 46.56 | 46.98 | -0.87% | |
| 48.28 | 48.29 | 46.44 | 47.39 | -0.96% | |
| 48.66 | 48.77 | 47.66 | 47.85 | -0.10% | |
| 47.78 | 47.93 | 46.96 | 47.90 | +0.06% | |
| 48.38 | 49.25 | 47.33 | 47.87 | +1.10% | |
| 48.88 | 49.69 | 46.63 | 47.35 | -3.03% | |
| 49.81 | 50.28 | 48.08 | 48.83 | -2.53% | |
| 50.99 | 51.74 | 49.25 | 50.10 | -3.58% | |
| 54.33 | 54.53 | 51.79 | 51.96 | -3.65% | |
| 54.97 | 55.08 | 53.46 | 53.93 | -2.39% | |
| 55.80 | 55.85 | 54.28 | 55.25 | -0.84% | |
| 55.08 | 55.91 | 54.58 | 55.72 | +0.89% | |
| 54.56 | 56.14 | 54.13 | 55.23 | +1.79% | |
| 53.54 | 54.72 | 53.17 | 54.26 | +2.57% | |
| 52.01 | 53.29 | 51.81 | 52.90 | +1.77% | |
| 51.93 | 53.24 | 51.30 | 51.98 | -1.25% | |
| 52.91 | 53.03 | 52.00 | 52.64 | -0.85% | |
| 53.00 | 53.71 | 52.81 | 53.09 | +0.47% | |
| 53.26 | 53.59 | 52.70 | 52.84 | -0.55% | |
| 52.49 | 53.55 | 51.57 | 53.13 | +1.30% | |
| 51.91 | 52.71 | 51.03 | 52.45 | +1.04% | |
| 52.49 | 52.91 | 51.61 | 51.91 | -0.80% | |
| 52.45 | 52.75 | 51.97 | 52.33 | +1.06% | |
| 53.33 | 53.62 | 51.61 | 51.78 | -3.31% | |
| 54.02 | 54.63 | 53.17 | 53.55 | -0.54% | |
| 53.91 | 54.08 | 52.37 | 53.84 | -1.32% | |
| 55.01 | 55.40 | 54.11 | 54.56 | -1.05% | |
| 55.66 | 55.69 | 54.83 | 55.14 | -1.29% | |
| 55.28 | 56.13 | 54.50 | 55.86 | +1.90% | |
| 55.81 | 55.81 | 54.54 | 54.82 | -0.33% | |
| 55.64 | 56.42 | 54.80 | 55.00 | -0.56% | |
| 56.09 | 56.50 | 55.08 | 55.31 | -2.31% | |
| 56.41 | 56.90 | 56.01 | 56.62 | +0.53% | |
| 56.50 | 57.17 | 55.99 | 56.32 | +0.23% | |
| 56.00 | 57.18 | 56.00 | 56.19 | +0.86% | |
| 55.96 | 56.84 | 53.06 | 55.71 | +0.04% | |
| 54.76 | 55.94 | 54.60 | 55.69 | +2.00% | |
| 52.65 | 55.52 | 51.45 | 54.60 | -0.89% | |
| 55.74 | 56.13 | 54.02 | 55.09 | -0.02% | |
| 56.45 | 56.94 | 54.45 | 55.10 | -3.72% | |
| 55.96 | 57.84 | 54.84 | 57.23 | +1.76% | |
| 56.90 | 57.75 | 55.19 | 56.24 | +0.68% | |
| 55.77 | 56.15 | 55.04 | 55.86 | +0.50% | |
| 54.98 | 55.92 | 54.69 | 55.58 | -0.68% | |
| 56.20 | 57.14 | 55.48 | 55.96 | -1.37% | |
| 55.92 | 56.79 | 55.47 | 56.74 | +2.83% | |
| 55.61 | 55.70 | 54.61 | 55.18 | +0.56% | |
| 54.38 | 55.45 | 53.01 | 54.87 | -1.67% | |
| 56.67 | 56.82 | 55.22 | 55.80 | -2.33% | |
| 54.51 | 57.21 | 54.30 | 57.13 | +5.87% | |
| 53.22 | 54.52 | 52.97 | 53.96 | +2.61% | |
| 52.08 | 52.70 | 51.37 | 52.59 | +0.96% | |
| 53.13 | 53.47 | 51.99 | 52.09 | -0.71% | |
| 51.87 | 53.38 | 51.65 | 52.46 | +2.66% | |
| 52.11 | 52.35 | 50.31 | 51.10 | -3.24% | |
| 54.92 | 54.94 | 52.24 | 52.81 | -3.70% | |
| 53.12 | 54.84 | 53.10 | 54.84 | +4.22% | |
| 51.89 | 53.81 | 51.81 | 52.62 | +2.57% | |
| 50.01 | 51.86 | 50.01 | 51.30 | +2.64% | |
| 48.98 | 50.64 | 48.58 | 49.98 | +2.46% | |
| 49.40 | 49.40 | 46.61 | 48.78 | -0.65% | |
| 51.61 | 51.99 | 48.47 | 49.10 | -6.72% | |
| 55.77 | 55.95 | 51.48 | 52.64 | -9.15% | |
| 60.23 | 60.70 | 56.92 | 57.94 | -4.26% | |
| 61.47 | 62.00 | 60.33 | 60.52 | -3.65% | |
| 62.65 | 63.47 | 62.54 | 62.81 | +1.14% | |
| 61.69 | 62.93 | 61.50 | 62.10 | +0.36% | |
| 62.37 | 63.98 | 61.82 | 61.88 | -0.23% | |
| 62.60 | 63.39 | 61.90 | 62.02 | +0.11% | |
| 62.80 | 63.45 | 61.77 | 61.95 | +0.47% | |
| 61.44 | 62.57 | 60.77 | 61.66 | +3.35% | |
| 58.13 | 59.84 | 57.92 | 59.66 | +3.04% | |
| 58.91 | 59.94 | 57.67 | 57.90 | -1.91% | |
| 58.71 | 59.88 | 57.44 | 59.03 | +1.95% | |
| 56.50 | 58.85 | 56.50 | 57.90 | +3.97% | |
| 54.88 | 57.05 | 54.78 | 55.69 | +0.81% | |
| 53.42 | 55.32 | 53.42 | 55.24 | +4.56% | |
| 53.49 | 53.90 | 52.63 | 52.83 | -2.60% | |
| 52.97 | 54.42 | 52.80 | 54.24 | +1.97% | |
| 52.07 | 53.53 | 51.88 | 53.19 | +0.89% | |
| 52.37 | 53.67 | 52.20 | 52.72 | +0.48% | |
| 51.79 | 52.87 | 51.22 | 52.47 | +0.61% | |
| 51.97 | 52.62 | 51.73 | 52.15 | +0.38% | |
| 52.27 | 52.88 | 51.52 | 51.95 | -0.06% | |
| 52.65 | 52.96 | 51.89 | 51.98 | -0.90% | |
| 51.54 | 52.71 | 50.89 | 52.45 | +1.65% | |
| 51.50 | 52.30 | 50.81 | 51.60 | +1.06% | |
| 52.07 | 52.24 | 50.92 | 51.06 | -1.52% | |
| 51.86 | 53.33 | 51.77 | 51.85 | -0.73% | |
| 52.32 | 52.90 | 51.62 | 52.23 | -1.36% | |
| 53.92 | 54.11 | 52.95 | 52.95 | -0.69% | |
| 52.04 | 53.32 | 51.28 | 53.32 | +1.56% | |
| 52.22 | 52.57 | 51.09 | 52.50 | +0.13% | |
| 52.72 | 53.19 | 52.28 | 52.43 | -1.04% | |
| 51.85 | 52.99 | 51.54 | 52.98 | +2.95% | |
| 51.72 | 52.24 | 50.85 | 51.46 | -0.56% | |
| 51.07 | 52.24 | 50.88 | 51.75 | +3.38% | |
| 48.85 | 50.50 | 48.85 | 50.06 | +3.07% | |
| 50.09 | 50.25 | 48.37 | 48.57 | -1.46% | |
| 48.26 | 49.94 | 48.08 | 49.29 | +2.22% | |
| 47.17 | 48.50 | 47.05 | 48.22 | +1.60% | |
| 47.88 | 48.64 | 46.75 | 47.46 | -1.41% | |
| 48.09 | 48.66 | 47.97 | 48.14 | +0.56% | |
| 47.29 | 48.86 | 47.28 | 47.87 | +0.86% | |
| 45.88 | 48.70 | 45.67 | 47.46 | +3.87% | |
| 46.66 | 46.94 | 44.96 | 45.69 | -2.81% | |
| 47.94 | 48.01 | 46.75 | 47.01 | -1.28% | |
| 47.50 | 48.69 | 47.41 | 47.62 | +0.11% | |
| 47.71 | 48.29 | 47.24 | 47.57 | -1.08% | |
| 47.86 | 49.52 | 47.34 | 48.09 | +3.29% | |
| 46.78 | 46.78 | 46.02 | 46.56 | -0.60% | |
| 47.58 | 47.99 | 46.70 | 46.84 | -0.47% | |
| 46.92 | 47.36 | 46.66 | 47.06 | +1.84% | |
| 45.03 | 46.45 | 44.80 | 46.21 | +0.98% | |
| 45.16 | 45.95 | 44.88 | 45.76 | +1.44% | |
| 43.27 | 45.27 | 43.05 | 45.11 | +3.16% | |
| 44.29 | 45.15 | 43.28 | 43.73 | +4.00% | |
| 41.58 | 42.40 | 41.21 | 42.05 | +0.14% | |
| 41.62 | 42.15 | 41.39 | 41.99 | +0.77% | |
| 40.31 | 42.39 | 40.00 | 41.67 | +0.75% | |
| 41.95 | 42.41 | 41.25 | 41.36 | +0.22% | |
| 40.70 | 41.75 | 39.76 | 41.27 | +4.11% | |
| 40.07 | 40.83 | 39.28 | 39.64 | -0.53% | |
| 39.70 | 40.60 | 39.33 | 39.85 | -1.07% | |
| 39.64 | 40.55 | 39.23 | 40.28 | +1.61% | |
| 41.43 | 41.77 | 39.59 | 39.64 | -2.24% | |
| 41.34 | 41.75 | 39.84 | 40.55 | +2.53% | |
| 39.45 | 40.59 | 39.00 | 39.55 | +3.72% | |
| 37.99 | 38.73 | 37.66 | 38.13 | -0.21% | |
| 37.20 | 38.59 | 37.00 | 38.21 | +0.58% | |
| 37.70 | 38.90 | 37.51 | 37.99 | -0.24% | |
| 37.58 | 38.86 | 37.25 | 38.08 | +3.53% | |
| 37.10 | 38.08 | 36.70 | 36.78 | +1.16% | |
| 36.56 | 37.20 | 36.21 | 36.36 | +0.94% | |
| 37.25 | 37.86 | 35.53 | 36.02 | -6.95% | |
| 38.36 | 38.87 | 37.08 | 38.71 | +0.13% | |
| 38.39 | 39.37 | 37.70 | 38.66 | +1.31% | |
| 36.80 | 38.60 | 35.72 | 38.16 | -0.34% | |
| 41.38 | 41.70 | 38.17 | 38.29 | -13.53% | |
| 44.19 | 44.52 | 43.40 | 44.28 | -0.70% | |
| 44.80 | 45.13 | 44.12 | 44.59 | -0.18% | |
| 43.61 | 45.44 | 42.89 | 44.67 | -1.97% | |
| 43.46 | 45.98 | 43.45 | 45.57 | +2.64% | |
| 47.21 | 47.57 | 43.17 | 44.40 | -9.31% | |
| 51.21 | 52.04 | 45.74 | 48.96 | -3.41% | |
| 51.03 | 51.05 | 49.67 | 50.69 | +0.80% | |
| 50.38 | 51.54 | 50.08 | 50.29 | -0.08% | |
| 52.79 | 53.50 | 49.64 | 50.33 | -5.77% | |
| 52.76 | 53.43 | 51.72 | 53.41 | +0.49% | |
| 53.49 | 53.88 | 52.13 | 53.15 | -1.34% | |
| 52.34 | 54.91 | 52.10 | 53.87 | +3.64% | |
| 53.50 | 53.93 | 51.56 | 51.98 | -3.24% | |
| 54.32 | 54.94 | 53.42 | 53.72 | -0.67% | |
| 58.11 | 58.50 | 52.97 | 54.08 | -6.24% | |
| 60.38 | 61.00 | 57.43 | 57.68 | -4.01% | |
| 59.95 | 61.42 | 58.82 | 60.09 | +0.13% | |
| 58.83 | 60.91 | 58.83 | 60.01 | +1.82% | |
| 57.95 | 59.69 | 57.87 | 58.94 | +4.30% | |
| 57.61 | 58.09 | 56.00 | 56.51 | -4.01% | |
| 57.92 | 59.12 | 57.34 | 58.87 | +1.64% | |
| 60.39 | 60.94 | 56.92 | 57.92 | -4.06% | |
| 60.42 | 61.84 | 59.98 | 60.37 | -1.32% | |
| 60.83 | 62.10 | 60.06 | 61.18 | -0.03% | |
| 62.50 | 62.98 | 60.15 | 61.20 | -1.05% | |
| 62.29 | 62.75 | 61.22 | 61.85 | -0.61% | |
| 63.00 | 63.50 | 62.13 | 62.23 | -1.18% | |
| 62.43 | 63.85 | 62.30 | 62.97 | +1.06% | |
| 63.01 | 63.48 | 61.33 | 62.31 | -1.64% | |
| 62.95 | 63.59 | 62.12 | 63.35 | +2.26% | |
| 61.60 | 63.39 | 61.60 | 61.95 | +1.41% | |
| 61.61 | 62.93 | 60.79 | 61.09 | -3.72% | |
| 64.22 | 64.70 | 63.21 | 63.45 | -1.25% | |
| 62.49 | 64.36 | 62.49 | 64.25 | +2.82% | |
| 61.73 | 62.84 | 60.82 | 62.49 | +0.60% | |
| 62.69 | 63.59 | 61.87 | 62.12 | -0.97% | |
| 60.93 | 63.13 | 60.60 | 62.73 | +0.77% | |
| 61.10 | 62.76 | 60.80 | 62.25 | +1.97% | |
| 59.54 | 62.43 | 59.39 | 61.05 | -5.60% | |
| 66.03 | 66.46 | 64.28 | 64.67 | -2.40% | |
| 64.47 | 66.33 | 64.16 | 66.26 | +2.74% | |
| 63.42 | 66.60 | 63.11 | 64.49 | +1.62% | |
| 62.18 | 63.86 | 61.84 | 63.46 | +2.40% | |
| 62.70 | 62.76 | 61.83 | 61.97 | -1.21% | |
| 62.67 | 63.07 | 61.98 | 62.73 | +0.06% | |
| 63.82 | 64.09 | 62.60 | 62.69 | -1.91% | |
| 63.94 | 64.11 | 63.52 | 63.91 | +0.09% | |
| 63.41 | 64.11 | 63.09 | 63.85 | +0.60% | |
| 63.40 | 64.54 | 63.29 | 63.47 | +0.27% | |
| 62.00 | 63.35 | 61.50 | 63.30 | +2.18% | |
| 61.77 | 62.59 | 61.58 | 61.95 | +0.08% | |
| 61.90 | 62.53 | 61.35 | 61.90 | +1.41% | |
| 61.44 | 62.60 | 60.34 | 61.04 | -0.36% | |
| 61.55 | 61.85 | 60.47 | 61.26 | -0.47% | |
| 62.51 | 63.00 | 61.11 | 61.55 | -0.73% | |
| 63.66 | 63.83 | 61.35 | 62.00 | -1.96% | |
| 62.68 | 63.92 | 62.17 | 63.24 | +2.28% | |
| 59.50 | 62.42 | 59.50 | 61.83 | +3.78% | |
| 59.00 | 61.09 | 58.99 | 59.58 | +0.91% | |
| 61.24 | 61.50 | 58.63 | 59.04 | -0.14% | |
| 58.73 | 60.09 | 58.41 | 59.12 | +0.51% | |
| 58.73 | 60.06 | 58.37 | 58.82 | +0.70% | |
| 56.91 | 58.50 | 56.71 | 58.41 | +2.85% | |
| 57.49 | 57.49 | 55.98 | 56.79 | -0.23% | |
| 56.95 | 57.49 | 55.99 | 56.92 | -1.11% | |
| 57.15 | 57.61 | 56.40 | 57.56 | +0.58% | |
| 57.01 | 58.25 | 56.91 | 57.23 | +0.67% | |
| 55.62 | 57.30 | 55.30 | 56.85 | +2.73% | |
| 54.79 | 55.52 | 54.61 | 55.34 | +1.28% | |
| 53.84 | 55.14 | 53.09 | 54.64 | +1.86% | |
| 56.15 | 59.08 | 53.47 | 53.64 | -2.05% | |
| 53.46 | 55.07 | 53.27 | 54.76 | +2.87% | |
| 52.09 | 54.27 | 51.51 | 53.23 | +1.41% | |
| 54.84 | 55.09 | 51.92 | 52.49 | -5.41% | |
| 54.99 | 55.71 | 54.17 | 55.49 | -0.72% | |
| 58.71 | 58.84 | 55.57 | 55.89 | -5.92% | |
| 56.55 | 59.42 | 56.17 | 59.41 | +5.54% | |
| 55.81 | 56.47 | 55.71 | 56.29 | +0.86% | |
| 55.17 | 56.15 | 54.84 | 55.81 | +2.38% | |
| 52.63 | 54.54 | 52.09 | 54.51 | +2.21% | |
| 53.98 | 54.82 | 52.43 | 53.33 | -1.11% | |
| 53.03 | 54.16 | 52.16 | 53.93 | +1.75% | |
| 52.01 | 53.86 | 51.85 | 53.00 | +0.17% | |
| 52.56 | 53.29 | 51.84 | 52.91 | +0.15% | |
| 52.74 | 52.94 | 51.87 | 52.83 | -0.38% | |
| 52.66 | 53.78 | 52.13 | 53.03 | +0.23% | |
| 54.87 | 55.27 | 52.50 | 52.91 | -4.67% | |
| 56.60 | 56.89 | 55.39 | 55.50 | -1.89% | |
| 57.09 | 57.50 | 56.47 | 56.57 | -0.40% | |
| 55.97 | 57.57 | 55.65 | 56.80 | +3.46% | |
| 55.48 | 55.66 | 54.54 | 54.90 | -0.25% | |
| 55.35 | 55.61 | 54.50 | 55.04 | -0.05% | |
| 53.50 | 55.78 | 53.25 | 55.07 | +1.91% | |
| 52.19 | 54.82 | 52.10 | 54.04 | +4.53% | |
| 51.51 | 52.32 | 50.56 | 51.70 | +5.94% | |
| 54.47 | 54.53 | 48.51 | 48.80 | -10.62% | |
| 54.62 | 55.33 | 53.87 | 54.60 | +1.45% | |
| 52.86 | 54.44 | 52.42 | 53.82 | +0.17% | |
| 53.01 | 54.23 | 52.19 | 53.73 | +5.58% | |
| 53.27 | 53.36 | 50.80 | 50.89 | -4.00% | |
| 54.68 | 55.60 | 52.54 | 53.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JEF chart for longer ranges.