Jefferies Financial Group Inc. (JEF) stock
JEFNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends November 30
Financials through Q3 FY2026, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 9, 2026Score 12/3055% below fair value
$49.15+1.64 (+3.45%)
Close on Oct 29, 2026Market cap $11.33BP/E –Yield 3.26%
Price history
Jefferies Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$49.15
+3.45% on the day
52-week range
$35.53 – $66.60
-26.2% from the high
Change over 52 weeks
-7.1%
From $52.91 on Oct 29, 2025
Average volume
2.24M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $48.28 | $49.33 | $47.98 | $49.15 | +3.45% | 3,066,439 |
| Oct 28, 2026 | $46.60 | $47.52 | $46.37 | $47.51 | +2.86% | 2,143,788 |
| Oct 27, 2026 | $46.00 | $46.50 | $45.65 | $46.19 | +1.67% | 1,691,717 |
| Oct 26, 2026 | $44.91 | $45.90 | $44.91 | $45.43 | +1.43% | 1,694,022 |
| Oct 23, 2026 | $44.91 | $45.19 | $44.28 | $44.79 | -1.86% | 2,263,491 |
| Oct 22, 2026 | $44.14 | $45.70 | $43.99 | $45.64 | +1.35% | 1,662,895 |
| Oct 21, 2026 | $45.69 | $45.80 | $44.50 | $45.03 | +0.04% | 1,587,081 |
| Oct 20, 2026 | $43.80 | $45.90 | $43.69 | $45.01 | +3.23% | 2,070,813 |
| Oct 19, 2026 | $44.38 | $44.70 | $42.67 | $43.60 | -2.68% | 3,109,661 |
| Oct 16, 2026 | $45.15 | $45.50 | $44.43 | $44.80 | -0.22% | 2,540,266 |
| Oct 15, 2026 | $44.07 | $44.97 | $43.39 | $44.90 | +2.25% | 2,661,027 |
| Oct 14, 2026 | $44.12 | $45.17 | $43.32 | $43.91 | -2.12% | 3,118,092 |
| Oct 13, 2026 | $45.49 | $45.86 | $44.31 | $44.86 | -0.33% | 2,435,719 |
| Oct 12, 2026 | $45.04 | $45.35 | $44.09 | $45.01 | +1.42% | 2,718,083 |
| Oct 9, 2026 | $44.61 | $44.82 | $44.04 | $44.38 | -0.05% | 1,517,454 |
| Oct 8, 2026 | $43.52 | $44.55 | $43.52 | $44.40 | +0.59% | 2,426,646 |
| Oct 7, 2026 | $44.05 | $44.33 | $42.87 | $44.14 | -1.82% | 2,550,529 |
| Oct 6, 2026 | $46.17 | $46.25 | $44.90 | $44.96 | -1.92% | 2,206,696 |
| Oct 5, 2026 | $45.93 | $46.49 | $45.11 | $45.84 | -0.28% | 2,787,185 |
| Oct 2, 2026 | $45.54 | $46.57 | $45.49 | $45.97 | +1.59% | 2,087,512 |
| Oct 1, 2026 | $45.41 | $46.13 | $44.05 | $45.25 | -1.05% | 2,876,097 |
| Sep 30, 2026 | $46.39 | $46.49 | $45.40 | $45.73 | -1.70% | 2,545,318 |
| Sep 29, 2026 | $46.08 | $47.94 | $45.92 | $46.52 | -1.29% | 3,829,804 |
| Sep 28, 2026 | $47.59 | $48.32 | $46.63 | $47.13 | -1.15% | 4,158,402 |
| Sep 25, 2026 | $46.48 | $47.73 | $45.97 | $47.68 | +3.11% | 1,922,679 |
| Sep 24, 2026 | $46.45 | $46.97 | $45.09 | $46.24 | -1.58% | 2,400,118 |
| Sep 23, 2026 | $46.97 | $47.52 | $46.56 | $46.98 | -0.87% | 1,468,598 |
| Sep 22, 2026 | $48.28 | $48.29 | $46.44 | $47.39 | -0.96% | 1,714,023 |
| Sep 21, 2026 | $48.66 | $48.77 | $47.66 | $47.85 | -0.10% | 2,296,156 |
| Sep 18, 2026 | $47.78 | $47.93 | $46.96 | $47.90 | +0.06% | 6,267,143 |
| Sep 17, 2026 | $48.38 | $49.25 | $47.33 | $47.87 | +1.10% | 3,709,179 |
| Sep 16, 2026 | $48.88 | $49.69 | $46.63 | $47.35 | -3.03% | 2,936,364 |
| Sep 15, 2026 | $49.81 | $50.28 | $48.08 | $48.83 | -2.53% | 3,483,244 |
| Sep 14, 2026 | $50.99 | $51.74 | $49.25 | $50.10 | -3.58% | 2,326,799 |
| Sep 11, 2026 | $54.33 | $54.53 | $51.79 | $51.96 | -3.65% | 2,143,575 |
| Sep 10, 2026 | $54.97 | $55.08 | $53.46 | $53.93 | -2.39% | 1,250,839 |
| Sep 9, 2026 | $55.80 | $55.85 | $54.28 | $55.25 | -0.84% | 1,379,142 |
| Sep 8, 2026 | $55.08 | $55.91 | $54.58 | $55.72 | +0.89% | 1,700,994 |
| Sep 4, 2026 | $54.56 | $56.14 | $54.13 | $55.23 | +1.79% | 1,767,718 |
| Sep 3, 2026 | $53.54 | $54.72 | $53.17 | $54.26 | +2.57% | 1,151,148 |
| Sep 2, 2026 | $52.01 | $53.29 | $51.81 | $52.90 | +1.77% | 1,256,806 |
| Sep 1, 2026 | $51.93 | $53.24 | $51.30 | $51.98 | -1.25% | 1,276,973 |
| Aug 31, 2026 | $52.91 | $53.03 | $52.00 | $52.64 | -0.85% | 1,444,574 |
| Aug 28, 2026 | $53.00 | $53.71 | $52.81 | $53.09 | +0.47% | 1,015,428 |
| Aug 27, 2026 | $53.26 | $53.59 | $52.70 | $52.84 | -0.55% | 1,433,584 |
| Aug 26, 2026 | $52.49 | $53.55 | $51.57 | $53.13 | +1.30% | 1,829,968 |
| Aug 25, 2026 | $51.91 | $52.71 | $51.03 | $52.45 | +1.04% | 1,534,981 |
| Aug 24, 2026 | $52.49 | $52.91 | $51.61 | $51.91 | -0.80% | 1,234,150 |
| Aug 21, 2026 | $52.45 | $52.75 | $51.97 | $52.33 | +1.06% | 1,177,173 |
| Aug 20, 2026 | $53.33 | $53.62 | $51.61 | $51.78 | -3.31% | 2,351,186 |
| Aug 19, 2026 | $54.02 | $54.63 | $53.17 | $53.55 | -0.54% | 2,763,519 |
| Aug 18, 2026 | $53.91 | $54.08 | $52.37 | $53.84 | -1.32% | 1,927,176 |
| Aug 17, 2026 | $55.01 | $55.40 | $54.11 | $54.56 | -1.05% | 2,297,836 |
| Aug 14, 2026 | $55.66 | $55.69 | $54.83 | $55.14 | -1.29% | 1,802,437 |
| Aug 13, 2026 | $55.28 | $56.13 | $54.50 | $55.86 | +1.90% | 2,133,237 |
| Aug 12, 2026 | $55.81 | $55.81 | $54.54 | $54.82 | -0.33% | 1,382,557 |
| Aug 11, 2026 | $55.64 | $56.42 | $54.80 | $55.00 | -0.56% | 1,814,661 |
| Aug 10, 2026 | $56.09 | $56.50 | $55.08 | $55.31 | -2.31% | 2,500,192 |
| Aug 7, 2026 | $56.41 | $56.90 | $56.01 | $56.62 | +0.53% | 1,153,931 |
| Aug 6, 2026 | $56.50 | $57.17 | $55.99 | $56.32 | +0.23% | 1,479,484 |
| Aug 5, 2026 | $56.00 | $57.18 | $56.00 | $56.19 | +0.86% | 1,861,864 |
| Aug 4, 2026 | $55.96 | $56.84 | $53.06 | $55.71 | +0.04% | 3,305,073 |
| Aug 3, 2026 | $54.76 | $55.94 | $54.60 | $55.69 | +2.00% | 1,665,777 |
| Jul 31, 2026 | $52.65 | $55.52 | $51.45 | $54.60 | -0.89% | 2,670,796 |
| Jul 30, 2026 | $55.74 | $56.13 | $54.02 | $55.09 | -0.02% | 1,797,707 |
| Jul 29, 2026 | $56.45 | $56.94 | $54.45 | $55.10 | -3.72% | 2,840,117 |
| Jul 28, 2026 | $55.96 | $57.84 | $54.84 | $57.23 | +1.76% | 1,815,764 |
| Jul 27, 2026 | $56.90 | $57.75 | $55.19 | $56.24 | +0.68% | 1,642,576 |
| Jul 24, 2026 | $55.77 | $56.15 | $55.04 | $55.86 | +0.50% | 1,768,766 |
| Jul 23, 2026 | $54.98 | $55.92 | $54.69 | $55.58 | -0.68% | 1,784,342 |
| Jul 22, 2026 | $56.20 | $57.14 | $55.48 | $55.96 | -1.37% | 1,639,849 |
| Jul 21, 2026 | $55.92 | $56.79 | $55.47 | $56.74 | +2.83% | 1,822,283 |
| Jul 20, 2026 | $55.61 | $55.70 | $54.61 | $55.18 | +0.56% | 1,740,993 |
| Jul 17, 2026 | $54.38 | $55.45 | $53.01 | $54.87 | -1.67% | 1,723,715 |
| Jul 16, 2026 | $56.67 | $56.82 | $55.22 | $55.80 | -2.33% | 2,490,928 |
| Jul 15, 2026 | $54.51 | $57.21 | $54.30 | $57.13 | +5.87% | 1,706,026 |
| Jul 14, 2026 | $53.22 | $54.52 | $52.97 | $53.96 | +2.61% | 1,484,143 |
| Jul 13, 2026 | $52.08 | $52.70 | $51.37 | $52.59 | +0.96% | 1,444,159 |
| Jul 10, 2026 | $53.13 | $53.47 | $51.99 | $52.09 | -0.71% | 1,207,483 |
| Jul 9, 2026 | $51.87 | $53.38 | $51.65 | $52.46 | +2.66% | 1,106,963 |
| Jul 8, 2026 | $52.11 | $52.35 | $50.31 | $51.10 | -3.24% | 1,606,491 |
| Jul 7, 2026 | $54.92 | $54.94 | $52.24 | $52.81 | -3.70% | 1,894,506 |
| Jul 6, 2026 | $53.12 | $54.84 | $53.10 | $54.84 | +4.22% | 1,479,479 |
| Jul 2, 2026 | $51.89 | $53.81 | $51.81 | $52.62 | +2.57% | 2,304,717 |
| Jul 1, 2026 | $50.01 | $51.86 | $50.01 | $51.30 | +2.64% | 2,059,036 |
| Jun 30, 2026 | $48.98 | $50.64 | $48.58 | $49.98 | +2.46% | 2,947,435 |
| Jun 29, 2026 | $49.40 | $49.40 | $46.61 | $48.78 | -0.65% | 3,863,048 |
| Jun 26, 2026 | $51.61 | $51.99 | $48.47 | $49.10 | -6.72% | 5,287,145 |
| Jun 25, 2026 | $55.77 | $55.95 | $51.48 | $52.64 | -9.15% | 7,269,977 |
| Jun 24, 2026 | $60.23 | $60.70 | $56.92 | $57.94 | -4.26% | 4,047,902 |
| Jun 23, 2026 | $61.47 | $62.00 | $60.33 | $60.52 | -3.65% | 5,594,087 |
| Jun 22, 2026 | $62.65 | $63.47 | $62.54 | $62.81 | +1.14% | 2,197,692 |
| Jun 18, 2026 | $61.69 | $62.93 | $61.50 | $62.10 | +0.36% | 3,011,335 |
| Jun 17, 2026 | $62.37 | $63.98 | $61.82 | $61.88 | -0.23% | 2,269,065 |
| Jun 16, 2026 | $62.60 | $63.39 | $61.90 | $62.02 | +0.11% | 1,644,790 |
| Jun 15, 2026 | $62.80 | $63.45 | $61.77 | $61.95 | +0.47% | 1,654,535 |
| Jun 12, 2026 | $61.44 | $62.57 | $60.77 | $61.66 | +3.35% | 1,740,906 |
| Jun 11, 2026 | $58.13 | $59.84 | $57.92 | $59.66 | +3.04% | 1,724,350 |
| Jun 10, 2026 | $58.91 | $59.94 | $57.67 | $57.90 | -1.91% | 1,499,862 |
| Jun 9, 2026 | $58.71 | $59.88 | $57.44 | $59.03 | +1.95% | 1,934,608 |
| Jun 8, 2026 | $56.50 | $58.85 | $56.50 | $57.90 | +3.97% | 1,911,573 |
| Jun 5, 2026 | $54.88 | $57.05 | $54.78 | $55.69 | +0.81% | 1,989,100 |
| Jun 4, 2026 | $53.42 | $55.32 | $53.42 | $55.24 | +4.56% | 1,231,311 |
| Jun 3, 2026 | $53.49 | $53.90 | $52.63 | $52.83 | -2.60% | 2,104,745 |
| Jun 2, 2026 | $52.97 | $54.42 | $52.80 | $54.24 | +1.97% | 961,803 |
| Jun 1, 2026 | $52.07 | $53.53 | $51.88 | $53.19 | +0.89% | 1,212,244 |
| May 29, 2026 | $52.37 | $53.67 | $52.20 | $52.72 | +0.48% | 1,653,907 |
| May 28, 2026 | $51.79 | $52.87 | $51.31 | $52.47 | +0.61% | 1,223,029 |
| May 27, 2026 | $51.97 | $52.62 | $51.73 | $52.15 | +0.38% | 1,302,074 |
| May 26, 2026 | $52.27 | $52.88 | $51.52 | $51.95 | -0.06% | 1,037,905 |
| May 22, 2026 | $52.65 | $52.96 | $51.89 | $51.98 | -0.90% | 2,271,889 |
| May 21, 2026 | $51.54 | $52.71 | $50.89 | $52.45 | +1.65% | 1,752,350 |
| May 20, 2026 | $51.50 | $52.30 | $50.81 | $51.60 | +1.06% | 2,055,746 |
| May 19, 2026 | $52.07 | $52.24 | $50.92 | $51.06 | -1.52% | 2,103,976 |
| May 18, 2026 | $51.86 | $53.33 | $51.77 | $51.85 | -0.73% | 2,255,021 |
| May 15, 2026 | $52.32 | $52.90 | $51.62 | $52.23 | -1.36% | 1,975,127 |
| May 14, 2026 | $53.92 | $54.11 | $52.95 | $52.95 | -0.69% | 2,153,069 |
| May 13, 2026 | $52.04 | $53.32 | $51.28 | $53.32 | +1.56% | 2,250,957 |
| May 12, 2026 | $52.22 | $52.57 | $51.09 | $52.50 | +0.13% | 2,125,735 |
| May 11, 2026 | $52.72 | $53.19 | $52.28 | $52.43 | -1.04% | 1,979,390 |
| May 8, 2026 | $51.85 | $52.99 | $51.54 | $52.98 | +2.95% | 2,014,448 |
| May 7, 2026 | $51.72 | $52.24 | $50.85 | $51.46 | -0.56% | 2,896,149 |
| May 6, 2026 | $51.07 | $52.24 | $50.88 | $51.75 | +3.38% | 2,500,264 |
| May 5, 2026 | $48.85 | $50.50 | $48.85 | $50.06 | +3.07% | 2,000,879 |
| May 4, 2026 | $50.09 | $50.25 | $48.37 | $48.57 | -1.46% | 3,026,320 |
| May 1, 2026 | $48.26 | $49.94 | $48.08 | $49.29 | +2.22% | 2,797,289 |
| Apr 30, 2026 | $47.17 | $48.50 | $47.05 | $48.22 | +1.60% | 1,900,828 |
| Apr 29, 2026 | $47.88 | $48.64 | $46.75 | $47.46 | -1.41% | 2,479,099 |
| Apr 28, 2026 | $48.09 | $48.66 | $47.97 | $48.14 | +0.56% | 1,887,369 |
| Apr 27, 2026 | $47.29 | $48.86 | $47.28 | $47.87 | +0.86% | 2,597,727 |
| Apr 24, 2026 | $45.88 | $48.70 | $45.67 | $47.46 | +3.87% | 3,103,422 |
| Apr 23, 2026 | $46.66 | $46.94 | $44.96 | $45.69 | -2.81% | 1,703,596 |
| Apr 22, 2026 | $47.94 | $48.01 | $46.75 | $47.01 | -1.28% | 1,354,492 |
| Apr 21, 2026 | $47.50 | $48.69 | $47.41 | $47.62 | +0.11% | 1,149,060 |
| Apr 20, 2026 | $47.71 | $48.29 | $47.24 | $47.57 | -1.08% | 1,793,773 |
| Apr 17, 2026 | $47.86 | $49.52 | $47.34 | $48.09 | +3.29% | 2,994,143 |
| Apr 16, 2026 | $46.78 | $46.78 | $46.02 | $46.56 | -0.60% | 1,561,136 |
| Apr 15, 2026 | $47.58 | $47.99 | $46.70 | $46.84 | -0.47% | 1,799,902 |
| Apr 14, 2026 | $46.92 | $47.36 | $46.66 | $47.06 | +1.84% | 1,926,342 |
| Apr 13, 2026 | $45.03 | $46.45 | $44.80 | $46.21 | +0.98% | 2,586,107 |
| Apr 10, 2026 | $45.16 | $45.95 | $44.88 | $45.76 | +1.44% | 2,251,854 |
| Apr 9, 2026 | $43.27 | $45.27 | $43.05 | $45.11 | +3.16% | 2,163,896 |
| Apr 8, 2026 | $44.29 | $45.15 | $43.28 | $43.73 | +4.00% | 2,747,376 |
| Apr 7, 2026 | $41.58 | $42.40 | $41.21 | $42.05 | +0.14% | 1,531,261 |
| Apr 6, 2026 | $41.62 | $42.15 | $41.39 | $41.99 | +0.77% | 1,678,951 |
| Apr 2, 2026 | $40.31 | $42.39 | $40.00 | $41.67 | +0.75% | 1,708,100 |
| Apr 1, 2026 | $41.95 | $42.41 | $41.25 | $41.36 | +0.22% | 2,405,540 |
| Mar 31, 2026 | $40.70 | $41.75 | $39.76 | $41.27 | +4.11% | 2,405,801 |
| Mar 30, 2026 | $40.07 | $40.83 | $39.28 | $39.64 | -0.53% | 2,394,176 |
| Mar 27, 2026 | $39.70 | $40.60 | $39.33 | $39.85 | -1.07% | 2,948,700 |
| Mar 26, 2026 | $39.64 | $40.55 | $39.23 | $40.28 | +1.61% | 4,295,780 |
| Mar 25, 2026 | $41.43 | $41.77 | $39.59 | $39.64 | -2.24% | 4,542,631 |
| Mar 24, 2026 | $41.34 | $41.75 | $39.84 | $40.55 | +2.53% | 6,331,356 |
| Mar 23, 2026 | $39.45 | $40.59 | $39.00 | $39.55 | +3.72% | 2,924,617 |
| Mar 20, 2026 | $37.99 | $38.73 | $37.66 | $38.13 | -0.21% | 3,319,367 |
| Mar 19, 2026 | $37.20 | $38.59 | $37.00 | $38.21 | +0.58% | 2,868,702 |
| Mar 18, 2026 | $37.70 | $38.90 | $37.51 | $37.99 | -0.24% | 2,605,286 |
| Mar 17, 2026 | $37.58 | $38.86 | $37.25 | $38.08 | +3.53% | 2,697,337 |
| Mar 16, 2026 | $37.10 | $38.08 | $36.70 | $36.78 | +1.16% | 3,268,258 |
| Mar 13, 2026 | $36.56 | $37.20 | $36.21 | $36.36 | +0.94% | 3,167,940 |
| Mar 12, 2026 | $37.25 | $37.86 | $35.53 | $36.02 | -6.95% | 5,043,369 |
| Mar 11, 2026 | $38.36 | $38.87 | $37.08 | $38.71 | +0.13% | 4,667,141 |
| Mar 10, 2026 | $38.39 | $39.37 | $37.70 | $38.66 | +1.31% | 6,052,257 |
| Mar 9, 2026 | $36.80 | $38.60 | $35.72 | $38.16 | -0.34% | 9,240,542 |
| Mar 6, 2026 | $41.38 | $41.70 | $38.17 | $38.29 | -13.53% | 7,454,119 |
| Mar 5, 2026 | $44.19 | $44.52 | $43.40 | $44.28 | -0.70% | 2,455,399 |
| Mar 4, 2026 | $44.80 | $45.13 | $44.12 | $44.59 | -0.18% | 2,309,569 |
| Mar 3, 2026 | $43.61 | $45.44 | $42.89 | $44.67 | -1.97% | 2,276,322 |
| Mar 2, 2026 | $43.46 | $45.98 | $43.45 | $45.57 | +2.64% | 3,054,944 |
| Feb 27, 2026 | $47.21 | $47.57 | $43.17 | $44.40 | -9.31% | 4,885,453 |
| Feb 26, 2026 | $51.21 | $52.04 | $45.74 | $48.96 | -3.41% | 6,521,527 |
| Feb 25, 2026 | $51.03 | $51.05 | $49.67 | $50.69 | +0.80% | 2,315,438 |
| Feb 24, 2026 | $50.38 | $51.54 | $50.08 | $50.29 | -0.08% | 1,925,011 |
| Feb 23, 2026 | $52.79 | $53.50 | $49.64 | $50.33 | -5.77% | 2,370,089 |
| Feb 20, 2026 | $52.76 | $53.43 | $51.72 | $53.41 | +0.49% | 1,969,188 |
| Feb 19, 2026 | $53.49 | $53.88 | $52.13 | $53.15 | -1.34% | 2,823,232 |
| Feb 18, 2026 | $52.34 | $54.91 | $52.10 | $53.87 | +3.64% | 6,619,037 |
| Feb 17, 2026 | $53.50 | $53.93 | $51.56 | $51.98 | -3.24% | 7,454,103 |
| Feb 13, 2026 | $54.32 | $54.94 | $53.42 | $53.72 | -0.67% | 3,700,140 |
| Feb 12, 2026 | $58.11 | $58.50 | $52.97 | $54.08 | -6.24% | 5,825,131 |
| Feb 11, 2026 | $60.38 | $61.00 | $57.43 | $57.68 | -4.01% | 2,169,226 |
| Feb 10, 2026 | $59.95 | $61.42 | $58.82 | $60.09 | +0.13% | 1,480,353 |
| Feb 9, 2026 | $58.83 | $60.91 | $58.83 | $60.01 | +1.82% | 1,368,134 |
| Feb 6, 2026 | $57.95 | $59.69 | $57.87 | $58.94 | +4.30% | 3,084,266 |
| Feb 5, 2026 | $57.61 | $58.09 | $56.00 | $56.51 | -4.01% | 2,173,192 |
| Feb 4, 2026 | $57.92 | $59.12 | $57.34 | $58.87 | +1.64% | 2,446,126 |
| Feb 3, 2026 | $60.39 | $60.94 | $56.92 | $57.92 | -4.06% | 3,380,200 |
| Feb 2, 2026 | $60.42 | $61.84 | $59.98 | $60.37 | -1.32% | 2,896,371 |
| Jan 30, 2026 | $60.83 | $62.10 | $60.06 | $61.18 | -0.03% | 1,517,617 |
| Jan 29, 2026 | $62.50 | $62.98 | $60.15 | $61.20 | -1.05% | 1,649,721 |
| Jan 28, 2026 | $62.29 | $62.75 | $61.22 | $61.85 | -0.61% | 1,655,217 |
| Jan 27, 2026 | $63.00 | $63.50 | $62.13 | $62.23 | -1.18% | 918,978 |
| Jan 26, 2026 | $62.43 | $63.85 | $62.30 | $62.97 | +1.06% | 1,162,526 |
| Jan 23, 2026 | $63.01 | $63.48 | $61.33 | $62.31 | -1.64% | 1,959,622 |
| Jan 22, 2026 | $62.95 | $63.59 | $62.12 | $63.35 | +2.26% | 1,810,577 |
| Jan 21, 2026 | $61.60 | $63.39 | $61.60 | $61.95 | +1.41% | 1,700,284 |
| Jan 20, 2026 | $61.61 | $62.93 | $60.79 | $61.09 | -3.72% | 1,258,096 |
| Jan 16, 2026 | $64.22 | $64.70 | $63.21 | $63.45 | -1.25% | 1,052,835 |
| Jan 15, 2026 | $62.49 | $64.36 | $62.49 | $64.25 | +2.82% | 1,515,280 |
| Jan 14, 2026 | $61.73 | $62.84 | $60.82 | $62.49 | +0.60% | 1,356,650 |
| Jan 13, 2026 | $62.69 | $63.59 | $61.87 | $62.12 | -0.97% | 1,851,526 |
| Jan 12, 2026 | $60.93 | $63.13 | $60.60 | $62.73 | +0.77% | 2,688,638 |
| Jan 9, 2026 | $61.10 | $62.76 | $60.80 | $62.25 | +1.97% | 2,889,844 |
| Jan 8, 2026 | $59.54 | $62.43 | $59.39 | $61.05 | -5.60% | 4,223,930 |
| Jan 7, 2026 | $66.03 | $66.46 | $64.28 | $64.67 | -2.40% | 3,500,980 |
| Jan 6, 2026 | $64.47 | $66.33 | $64.16 | $66.26 | +2.74% | 2,741,046 |
| Jan 5, 2026 | $63.42 | $66.60 | $63.11 | $64.49 | +1.62% | 2,955,423 |
| Jan 2, 2026 | $62.18 | $63.86 | $61.84 | $63.46 | +2.40% | 1,433,817 |
| Dec 31, 2025 | $62.70 | $62.76 | $61.83 | $61.97 | -1.21% | 1,370,569 |
| Dec 30, 2025 | $62.67 | $63.07 | $61.98 | $62.73 | +0.06% | 777,069 |
| Dec 29, 2025 | $63.82 | $64.09 | $62.60 | $62.69 | -1.91% | 1,201,811 |
| Dec 26, 2025 | $63.94 | $64.11 | $63.52 | $63.91 | +0.09% | 582,224 |
| Dec 24, 2025 | $63.41 | $64.11 | $63.09 | $63.85 | +0.60% | 425,603 |
| Dec 23, 2025 | $63.40 | $64.54 | $63.29 | $63.47 | +0.27% | 1,268,620 |
| Dec 22, 2025 | $62.00 | $63.35 | $61.50 | $63.30 | +2.18% | 1,081,485 |
| Dec 19, 2025 | $61.77 | $62.59 | $61.58 | $61.95 | +0.08% | 2,548,818 |
| Dec 18, 2025 | $61.90 | $62.53 | $61.35 | $61.90 | +1.41% | 1,336,029 |
| Dec 17, 2025 | $61.44 | $62.60 | $60.34 | $61.04 | -0.36% | 979,108 |
| Dec 16, 2025 | $61.55 | $61.85 | $60.47 | $61.26 | -0.47% | 1,621,511 |
| Dec 15, 2025 | $62.51 | $63.00 | $61.11 | $61.55 | -0.73% | 1,452,780 |
| Dec 12, 2025 | $63.66 | $63.83 | $61.35 | $62.00 | -1.96% | 2,456,890 |
| Dec 11, 2025 | $62.68 | $63.92 | $62.17 | $63.24 | +2.28% | 2,375,824 |
| Dec 10, 2025 | $59.50 | $62.42 | $59.50 | $61.83 | +3.78% | 2,273,222 |
| Dec 9, 2025 | $59.00 | $61.09 | $58.99 | $59.58 | +0.91% | 1,857,956 |
| Dec 8, 2025 | $61.24 | $61.50 | $58.63 | $59.04 | -0.14% | 2,106,707 |
| Dec 5, 2025 | $58.73 | $60.09 | $58.41 | $59.12 | +0.51% | 1,475,783 |
| Dec 4, 2025 | $58.73 | $60.06 | $58.37 | $58.82 | +0.70% | 1,204,685 |
| Dec 3, 2025 | $56.91 | $58.50 | $56.71 | $58.41 | +2.85% | 1,012,560 |
| Dec 2, 2025 | $57.49 | $57.49 | $55.98 | $56.79 | -0.23% | 1,281,683 |
| Dec 1, 2025 | $56.95 | $57.49 | $55.99 | $56.92 | -1.11% | 1,937,561 |
| Nov 28, 2025 | $57.15 | $57.61 | $56.40 | $57.56 | +0.58% | 1,049,280 |
| Nov 26, 2025 | $57.01 | $58.25 | $56.91 | $57.23 | +0.67% | 1,363,971 |
| Nov 25, 2025 | $55.62 | $57.30 | $55.30 | $56.85 | +2.73% | 1,375,693 |
| Nov 24, 2025 | $54.79 | $55.52 | $54.61 | $55.34 | +1.28% | 1,361,287 |
| Nov 21, 2025 | $53.84 | $55.14 | $53.09 | $54.64 | +1.86% | 1,633,441 |
| Nov 20, 2025 | $56.15 | $59.08 | $53.47 | $53.64 | -2.05% | 2,304,920 |
| Nov 19, 2025 | $53.46 | $55.07 | $53.27 | $54.76 | +2.87% | 1,533,521 |
| Nov 18, 2025 | $52.09 | $54.27 | $51.51 | $53.23 | +1.41% | 2,324,012 |
| Nov 17, 2025 | $54.84 | $55.09 | $51.92 | $52.49 | -5.41% | 2,313,655 |
| Nov 14, 2025 | $54.99 | $55.71 | $54.17 | $55.49 | -0.72% | 1,867,519 |
| Nov 13, 2025 | $58.71 | $58.84 | $55.57 | $55.89 | -5.92% | 2,449,700 |
| Nov 12, 2025 | $56.55 | $59.42 | $56.17 | $59.41 | +5.54% | 3,080,219 |
| Nov 11, 2025 | $55.81 | $56.47 | $55.71 | $56.29 | +0.86% | 1,615,478 |
| Nov 10, 2025 | $55.17 | $56.15 | $54.84 | $55.81 | +2.38% | 1,835,225 |
| Nov 7, 2025 | $52.63 | $54.54 | $52.09 | $54.51 | +2.21% | 1,433,643 |
| Nov 6, 2025 | $53.98 | $54.82 | $52.43 | $53.33 | -1.11% | 1,619,997 |
| Nov 5, 2025 | $53.03 | $54.16 | $52.16 | $53.93 | +1.75% | 1,534,189 |
| Nov 4, 2025 | $52.01 | $53.86 | $51.85 | $53.00 | +0.17% | 1,682,405 |
| Nov 3, 2025 | $52.56 | $53.29 | $51.84 | $52.91 | +0.15% | 2,991,089 |
| Oct 31, 2025 | $52.74 | $52.94 | $51.87 | $52.83 | -0.38% | 1,807,222 |
| Oct 30, 2025 | $52.66 | $53.78 | $52.13 | $53.03 | +0.23% | 1,590,522 |
| Oct 29, 2025 | $54.87 | $55.27 | $52.50 | $52.91 | -4.67% | 2,913,530 |
| Oct 28, 2025 | $56.60 | $56.89 | $55.39 | $55.50 | -1.89% | 1,259,557 |
| Oct 27, 2025 | $57.09 | $57.50 | $56.47 | $56.57 | -0.40% | 1,548,524 |
| Oct 24, 2025 | $55.97 | $57.57 | $55.65 | $56.80 | +3.46% | 1,797,522 |
| Oct 23, 2025 | $55.48 | $55.66 | $54.54 | $54.90 | -0.25% | 1,704,424 |
| Oct 22, 2025 | $55.35 | $55.61 | $54.50 | $55.04 | -0.05% | 2,304,405 |
| Oct 21, 2025 | $53.50 | $55.78 | $53.25 | $55.07 | +1.91% | 5,086,001 |
| Oct 20, 2025 | $52.19 | $54.82 | $52.10 | $54.04 | +4.53% | 4,146,806 |
| Oct 17, 2025 | $51.51 | $52.32 | $50.56 | $51.70 | – | 7,232,741 |
Seasonality
JEF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.3% | -2.7% | -8.6% | 1.8% | 0.8% | 4.2% | 7.9% | 0.7% | -0.4% | 2.0% | 9.0% | 0.6% |
| Months up | 6 of 10 | 3 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -1.3% | -26.9% | -7.0% | 16.8% | 10.2% | -5.2% | 9.2% | -2.9% | -13.1% | 7.5% | ||
| 2025 | -1.9% | -13.4% | -19.1% | -12.8% | 4.8% | 12.5% | 5.4% | 13.2% | 0.9% | -19.2% | 9.7% | 7.7% |
| 2024 | 0.9% | 3.4% | 5.5% | -2.4% | 8.7% | 7.0% | 17.5% | 3.2% | 2.7% | 3.9% | 24.3% | -0.9% |
| 2023 | 19.9% | -3.0% | -16.0% | 0.9% | -5.2% | 10.3% | 10.9% | -2.2% | 2.6% | -12.1% | 11.1% | 14.0% |
| 2022 | -5.6% | -2.2% | -7.6% | -6.4% | 8.4% | -16.4% | 17.9% | -0.6% | -8.1% | 16.6% | 11.4% | -9.8% |
| 2021 | -5.1% | 25.3% | 3.7% | 8.0% | -0.5% | 6.4% | -3.0% | 12.1% | 0.5% | 15.8% | -12.1% | 3.2% |
| 2020 | 1.3% | -8.3% | -30.6% | 0.4% | 8.0% | 6.1% | 4.2% | 9.2% | 2.6% | 8.4% | 17.3% | 8.2% |
| 2019 | 19.9% | -2.0% | -7.3% | 9.5% | -13.5% | 8.8% | 10.9% | -12.0% | 5.4% | 1.5% | 12.7% | 2.2% |
| 2018 | 2.2% | -11.4% | -4.9% | 5.8% | -9.0% | 4.4% | 6.6% | -4.2% | -4.9% | -2.2% | 2.4% | -20.5% |
| 2017 | 2.6% | 11.6% | -2.1% | -2.3% | -3.9% | 7.5% | -0.5% | -9.0% | 7.1% | 0.2% | 4.0% | 1.1% |