StoneX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	136.96	137.76	131.38	135.42	135.42	-1.35%	2,473,035
Jun 25, 2026	138.06	139.18	135.62	137.28	137.28	0.84%	747,643
Jun 24, 2026	138.00	139.89	133.74	136.13	136.13	-1.31%	899,680
Jun 23, 2026	135.42	141.27	134.75	137.94	137.94	-0.61%	770,565
Jun 22, 2026	140.64	141.99	137.61	138.79	138.79	-0.16%	913,799
Jun 18, 2026	134.66	141.41	134.01	139.01	139.01	4.79%	1,748,251
Jun 17, 2026	133.75	133.98	124.95	132.66	132.66	0.58%	1,449,909
Jun 16, 2026	138.68	139.24	131.38	131.90	131.90	-2.82%	1,506,588
Jun 15, 2026	133.36	138.47	132.08	135.73	135.73	3.86%	2,275,457
Jun 12, 2026	129.75	132.82	126.55	130.69	130.69	0.73%	973,022
Jun 11, 2026	127.09	131.18	126.00	129.74	129.74	4.04%	955,149
Jun 10, 2026	121.56	125.93	120.00	124.70	124.70	2.14%	759,822
Jun 9, 2026	120.57	123.84	117.00	122.09	122.09	3.74%	822,910
Jun 8, 2026	117.15	120.52	116.67	117.69	117.69	1.86%	511,609
Jun 5, 2026	113.50	115.81	112.19	115.54	115.54	1.31%	668,828
Jun 4, 2026	110.09	115.79	109.07	114.05	114.05	4.57%	551,076
Jun 3, 2026	106.16	109.94	105.23	109.07	109.07	1.39%	572,360
Jun 2, 2026	114.83	117.23	106.99	107.57	107.57	-6.91%	810,780
Jun 1, 2026	113.00	116.70	111.11	115.55	115.55	1.94%	766,972
May 29, 2026	111.87	115.96	111.01	113.35	113.35	1.11%	796,774
May 28, 2026	111.53	112.80	109.71	112.11	112.11	-0.26%	366,289
May 27, 2026	114.62	114.96	111.19	112.40	112.40	-1.33%	311,249
May 26, 2026	114.00	115.03	112.20	113.91	113.91	1.60%	336,807
May 22, 2026	113.15	114.25	111.73	112.12	112.12	-0.27%	361,804
May 21, 2026	111.93	113.91	110.81	112.42	112.42	-0.44%	412,228
May 20, 2026	110.41	114.48	109.51	112.92	112.92	3.25%	694,194
May 19, 2026	109.80	111.70	108.47	109.37	109.37	-1.29%	596,822
May 18, 2026	110.58	113.42	109.34	110.80	110.80	0.54%	578,138
May 15, 2026	112.82	113.26	108.88	110.21	110.21	-4.48%	1,002,317
May 14, 2026	116.40	117.97	114.82	115.38	115.38	-0.56%	710,401
May 13, 2026	116.12	117.95	114.53	116.03	116.03	-0.67%	509,591
May 12, 2026	122.41	122.41	115.45	116.81	116.81	-4.13%	677,897
May 11, 2026	123.35	125.38	121.26	121.84	121.84	-0.07%	694,379
May 8, 2026	121.51	125.42	120.47	121.92	121.92	0.84%	741,024
May 7, 2026	117.19	124.20	112.49	120.90	120.90	13.64%	1,748,722
May 6, 2026	108.98	109.50	104.40	106.39	106.39	-1.55%	657,339
May 5, 2026	106.25	108.77	105.91	108.06	108.06	2.06%	658,414
May 4, 2026	104.46	106.81	104.10	105.88	105.88	0.66%	469,522
May 1, 2026	106.04	106.76	104.31	105.19	105.19	-0.79%	479,865
Apr 30, 2026	103.45	106.18	103.44	106.03	106.03	2.30%	545,527
Apr 29, 2026	105.12	105.56	102.10	103.65	103.65	-1.25%	514,724
Apr 28, 2026	106.39	106.93	102.39	104.96	104.96	-1.11%	648,766
Apr 27, 2026	106.56	107.92	104.57	106.14	106.14	-	505,668
Apr 24, 2026	104.93	107.50	104.42	106.14	106.14	1.18%	470,633
Apr 23, 2026	104.03	106.70	104.00	104.90	104.90	0.89%	387,749
Apr 22, 2026	105.43	106.04	103.28	103.97	103.97	-0.11%	370,242
Apr 21, 2026	105.74	106.31	102.88	104.08	104.08	-1.17%	636,718
Apr 20, 2026	106.58	107.50	104.50	105.31	105.31	-0.68%	511,424
Apr 17, 2026	107.01	107.92	104.73	106.03	106.03	1.64%	767,591
Apr 16, 2026	103.07	105.62	102.65	104.32	104.32	1.97%	708,661
Apr 15, 2026	101.90	102.70	99.10	102.30	102.30	0.07%	761,002
Apr 14, 2026	99.60	103.05	99.38	102.23	102.23	2.88%	1,054,317
Apr 13, 2026	93.08	100.05	92.58	99.37	99.37	6.96%	1,166,520
Apr 10, 2026	93.80	93.80	91.13	92.90	92.90	-0.41%	829,061
Apr 9, 2026	91.62	94.62	91.00	93.28	93.28	1.81%	653,721
Apr 8, 2026	89.35	92.09	89.35	91.62	91.62	5.44%	1,109,080
Apr 7, 2026	85.26	87.30	83.99	86.89	86.89	1.50%	783,802
Apr 6, 2026	84.46	85.88	82.63	85.61	85.61	1.48%	654,425
Apr 2, 2026	78.63	84.36	77.77	84.36	84.36	4.46%	745,061
Apr 1, 2026	81.72	82.75	80.27	80.76	80.76	0.14%	975,187
Mar 31, 2026	80.07	80.99	77.61	80.65	80.65	3.46%	781,575
Mar 30, 2026	79.50	79.80	77.20	77.95	77.95	-0.52%	842,472
Mar 27, 2026	76.30	78.60	75.30	78.36	78.36	0.51%	910,738
Mar 26, 2026	75.76	78.56	74.68	77.96	77.96	2.91%	973,614
Mar 25, 2026	75.50	76.60	74.24	75.76	75.76	2.23%	741,215
Mar 24, 2026	69.59	74.54	68.97	74.10	74.10	4.47%	1,211,153
Mar 23, 2026	71.59	73.47	69.05	70.93	70.93	1.77%	1,387,222
Mar 20, 2026	69.10	70.09	67.76	69.69	69.69	0.83%	2,920,960
Mar 19, 2026	68.10	69.79	67.57	69.12	69.12	-0.78%	1,052,830
Mar 18, 2026	70.98	70.98	68.67	69.66	69.66	-3.78%	1,315,389
Mar 17, 2026	71.23	72.77	70.26	72.40	72.40	3.22%	874,027
Mar 16, 2026	71.97	72.24	70.01	70.14	70.14	1.58%	957,700
Mar 13, 2026	71.03	71.91	67.79	69.05	69.05	-1.47%	485,466
Mar 12, 2026	69.09	70.80	68.70	70.08	70.08	-1.80%	695,716
Mar 11, 2026	70.03	71.92	69.93	71.37	71.37	0.70%	423,073
Mar 10, 2026	72.81	74.03	70.58	70.87	70.87	-2.50%	591,693
Mar 9, 2026	70.19	73.05	68.98	72.69	72.69	0.91%	717,265
Mar 6, 2026	76.37	76.90	71.88	72.04	72.04	-9.62%	641,817
Mar 5, 2026	80.95	81.82	78.76	79.71	79.71	-3.10%	620,725
Mar 4, 2026	84.29	85.00	82.19	82.25	82.25	-1.60%	578,995
Mar 3, 2026	83.91	85.04	80.98	83.59	83.59	-4.03%	747,448
Mar 2, 2026	83.13	88.38	82.69	87.10	87.10	2.47%	460,236
Feb 27, 2026	86.29	86.67	84.02	85.00	85.00	-2.64%	423,544
Feb 26, 2026	85.77	87.33	84.67	87.31	87.31	2.23%	406,672
Feb 25, 2026	85.52	86.34	83.83	85.40	85.40	0.65%	438,232
Feb 24, 2026	83.09	85.66	82.67	84.85	84.85	2.04%	469,069
Feb 23, 2026	85.88	86.42	82.11	83.15	83.15	-3.07%	629,770
Feb 20, 2026	83.39	85.91	81.73	85.78	85.78	3.04%	388,137
Feb 19, 2026	84.47	84.80	82.96	83.25	83.25	-2.51%	499,405
Feb 18, 2026	84.76	86.67	84.42	85.39	85.39	1.26%	534,849
Feb 17, 2026	84.95	86.25	84.23	84.33	84.33	-0.73%	494,838
Feb 13, 2026	83.22	85.09	81.73	84.95	84.95	1.98%	577,968
Feb 12, 2026	86.09	86.90	82.56	83.30	83.30	-2.00%	515,947
Feb 11, 2026	84.49	85.67	82.97	85.00	85.00	1.50%	652,761
Feb 10, 2026	83.07	84.10	81.33	83.74	83.74	0.53%	759,858
Feb 9, 2026	81.20	85.09	81.17	83.30	83.30	3.66%	1,106,583
Feb 6, 2026	77.82	80.46	76.99	80.36	80.36	6.16%	930,226
Feb 5, 2026	81.21	84.16	75.22	75.70	75.70	-3.25%	1,203,736
Feb 4, 2026	75.52	78.44	74.94	78.25	78.25	3.77%	1,217,512
Feb 3, 2026	75.97	76.66	73.47	75.41	75.41	-0.61%	456,895