Jefferies Financial Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	306.90	306.90	306.90	306.90	59.565	0
2025-05-14	306.90	306.90	306.90	306.90	59.565	0
2025-05-13	306.59	307.21	306.28	306.90	59.565	105
2025-05-12	311.36	311.36	311.36	311.36	60.431	5
2025-05-09	288.96	288.96	288.96	288.96	56.083	0
2025-05-08	288.96	288.96	288.96	288.96	56.083	5
2025-05-07	281.00	281.00	281.00	281.00	54.538	30
2025-05-06	276.00	276.00	276.00	276.00	53.568	5
2025-05-05	280.00	280.00	280.00	280.00	54.344	5
2025-05-02	269.46	278.96	269.46	277.56	53.871	110
2025-04-30	262.00	262.00	255.81	255.81	49.649	35
2025-04-29	267.50	267.50	267.50	267.50	51.918	0
2025-04-28	267.50	267.50	267.50	267.50	51.918	5
2025-04-25	263.25	263.25	263.25	263.25	51.093	0
2025-04-24	263.25	263.25	263.25	263.25	51.093	0
2025-04-23	263.25	263.25	263.25	263.25	51.093	10
2025-04-22	245.10	249.36	245.10	249.36	48.398	70
2025-04-17	261.52	261.52	261.52	261.52	50.758	0
2025-04-16	261.52	261.52	261.52	261.52	50.758	0
2025-04-15	264.94	264.94	261.52	261.52	50.758	105
2025-04-14	258.00	258.00	255.25	255.25	49.541	45
2025-04-11	254.61	254.61	254.61	254.61	49.417	0
2025-04-10	253.92	254.61	249.73	254.61	49.417	55
2025-04-09	276.00	276.00	275.25	275.25	53.422	65
2025-04-08	247.50	247.75	244.75	246.25	47.794	120
2025-04-07	237.75	248.75	237.75	245.91	47.728	1,530
2025-04-04	232.39	258.12	232.39	254.61	49.417	370
2025-04-03	272.80	277.02	272.80	277.02	53.766	20
2025-04-02	302.87	302.87	302.87	302.87	58.783	0
2025-04-01	296.31	303.59	295.31	302.87	58.783	5,800
2025-03-31	296.40	305.10	293.81	305.10	59.216	285
2025-03-28	306.97	306.97	298.23	298.84	58.001	575
2025-03-27	322.00	322.00	306.98	306.98	59.581	105
2025-03-26	344.00	344.00	344.00	344.00	66.766	15
2025-03-25	354.96	354.96	350.28	350.28	67.985	35
2025-03-24	352.92	358.02	352.92	356.66	69.223	15
2025-03-21	334.86	343.45	334.86	342.72	66.517	575
2025-03-20	340.56	340.56	339.90	339.90	65.970	10
2025-03-19	336.93	339.57	333.09	336.93	65.394	1,055
2025-03-18	331.32	331.32	328.72	328.72	63.800	20
2025-03-17	324.16	324.16	324.16	324.16	62.915	30
2025-03-14	316.22	321.78	316.22	321.47	62.393	285
2025-03-13	314.79	314.79	313.76	313.76	60.897	260
2025-03-12	320.00	320.87	320.00	320.87	62.277	45
2025-03-11	313.71	313.71	310.62	310.62	60.287	25
2025-03-10	316.47	316.47	309.21	309.21	60.014	20
2025-03-07	324.39	326.70	323.07	326.70	63.408	280
2025-03-06	340.00	345.10	330.75	333.20	64.670	620
2025-03-05	350.76	350.76	350.02	350.02	67.934	35
2025-02-28	370.12	370.12	370.12	370.12	71.835	10
2025-02-27	373.54	373.54	373.54	373.54	72.499	0
2025-02-26	373.54	373.54	373.54	373.54	72.499	0
2025-02-25	369.36	373.92	369.36	373.54	72.499	65
2025-02-24	372.78	372.78	372.78	372.78	72.352	10
2025-02-21	373.21	373.21	373.21	373.21	72.435	20
2025-02-20	383.60	383.60	380.00	380.00	73.753	265
2025-02-19	410.41	410.41	410.41	410.41	79.655	0
2025-02-18	410.41	410.41	410.41	410.41	79.655	35
2025-02-17	403.71	403.71	403.60	403.60	78.334	15
2025-02-14	404.67	404.67	404.67	404.67	78.541	0

← NewerPage 7 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	1.4507 USD
2026-05-15	1.4083 USD
2026-02-12	1.4559 USD
2025-11-14	1.4933 USD
2025-08-15	1.5309 USD
2025-05-16	1.5983 USD
2025-02-13	1.6375 USD
2024-11-14	1.4830 USD
2024-08-16	1.3771 USD
2024-05-17	1.1007 USD
2024-02-15	1.0406 USD
2023-11-10	1.0275 USD
2023-08-11	1.4680 USD
2023-05-12	1.5520 USD
2023-02-10	1.5586 USD
2022-11-10	1.5881 USD
2022-08-12	1.5127 USD
2022-05-13	1.4164 USD
2022-02-11	1.5403 USD
2021-11-12	1.4049 USD
2021-08-13	1.2987 USD
2021-05-14	1.0326 USD
2021-02-11	1.1164 USD
2020-11-12	0.8297 USD
2020-08-14	0.8163 USD
2020-05-15	0.7502 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.