StoneX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	387,621
Apr 22, 2026	105.43	106.04	103.28	103.97	103.97	-0.11%	370,161
Apr 21, 2026	105.74	106.31	102.88	104.08	104.08	-1.17%	636,473
Apr 20, 2026	106.58	107.50	104.50	105.31	105.31	-0.68%	511,233
Apr 17, 2026	107.01	107.92	104.73	106.03	106.03	1.64%	767,219
Apr 16, 2026	103.07	105.62	102.65	104.32	104.32	1.97%	708,101
Apr 15, 2026	101.90	102.70	99.10	102.30	102.30	0.07%	750,885
Apr 14, 2026	99.60	103.05	99.38	102.23	102.23	2.88%	1,054,226
Apr 13, 2026	93.08	100.05	92.58	99.37	99.37	6.96%	1,166,223
Apr 10, 2026	93.80	93.80	91.13	92.90	92.90	-0.41%	829,034
Apr 9, 2026	91.62	94.62	91.00	93.28	93.28	1.81%	652,943
Apr 8, 2026	89.35	92.09	89.35	91.62	91.62	5.44%	1,109,027
Apr 7, 2026	85.26	87.30	83.99	86.89	86.89	1.50%	782,793
Apr 6, 2026	84.46	85.88	82.63	85.61	85.61	1.48%	654,415
Apr 2, 2026	78.63	84.36	77.77	84.36	84.36	4.46%	744,450
Apr 1, 2026	81.72	82.75	80.27	80.76	80.76	0.14%	975,169
Mar 31, 2026	80.07	80.99	77.61	80.65	80.65	3.46%	781,375
Mar 30, 2026	79.50	79.80	77.20	77.95	77.95	-0.52%	833,210
Mar 27, 2026	76.30	78.60	75.30	78.36	78.36	0.51%	905,984
Mar 26, 2026	75.76	78.56	74.68	77.96	77.96	2.91%	963,145
Mar 25, 2026	75.50	76.60	74.24	75.76	75.76	2.23%	741,047
Mar 24, 2026	69.59	74.54	68.97	74.10	74.10	4.47%	1,192,751
Mar 23, 2026	71.59	73.47	69.05	70.93	70.93	1.77%	1,386,766
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	-3.26%	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
Feb 2, 2026	75.13	76.79	74.20	75.87	75.87	1.37%	825,247
Jan 30, 2026	73.87	75.98	73.78	74.84	74.84	0.02%	751,743
Jan 29, 2026	72.72	74.83	72.46	74.83	74.83	4.12%	701,046
Jan 28, 2026	72.45	73.00	70.97	71.87	71.87	-0.79%	325,305
Jan 27, 2026	71.75	72.49	71.33	72.44	72.44	0.74%	243,580
Jan 26, 2026	71.27	72.11	70.83	71.91	71.91	0.92%	297,193
Jan 23, 2026	72.95	73.32	70.81	71.25	71.25	-3.11%	243,355
Jan 22, 2026	73.61	74.22	72.77	73.54	73.54	0.15%	263,965
Jan 21, 2026	71.53	73.78	70.91	73.43	73.43	3.77%	366,556
Jan 20, 2026	70.67	72.69	70.14	70.77	70.77	-1.98%	370,668
Jan 16, 2026	70.61	73.69	69.71	72.20	72.20	2.28%	783,007
Jan 15, 2026	67.31	70.67	67.31	70.59	70.59	4.80%	433,851
Jan 14, 2026	68.87	68.95	66.96	67.36	67.36	-2.04%	474,301
Jan 13, 2026	69.40	69.40	67.90	68.76	68.76	-1.00%	264,412
Jan 12, 2026	68.42	69.98	68.42	69.45	69.45	0.42%	489,190
Jan 9, 2026	68.57	69.36	67.93	69.16	69.16	0.55%	215,074
Jan 8, 2026	68.63	69.48	68.11	68.78	68.78	0.10%	277,794
Jan 7, 2026	68.07	69.08	66.68	68.71	68.71	0.68%	326,811
Jan 6, 2026	67.25	68.25	66.23	68.25	68.25	0.73%	376,639
Jan 5, 2026	64.82	67.87	64.82	67.75	67.75	4.36%	499,629
Jan 2, 2026	63.46	65.71	63.13	64.92	64.92	2.37%	545,538
Dec 31, 2025	65.25	65.31	63.31	63.42	63.42	-2.55%	317,469
Dec 30, 2025	66.34	66.53	63.65	65.08	65.08	-1.67%	309,252
Dec 29, 2025	66.62	66.67	65.76	66.19	66.19	-0.91%	238,933
Dec 26, 2025	65.63	67.08	64.81	66.79	66.79	2.16%	266,970
Dec 24, 2025	64.83	65.98	64.71	65.38	65.38	0.51%	253,756
Dec 23, 2025	64.19	65.53	63.57	65.05	65.05	0.98%	272,961
Dec 22, 2025	63.79	65.19	63.67	64.41	64.41	0.95%	448,539
Dec 19, 2025	62.88	64.33	62.79	63.81	63.81	1.69%	1,661,715
Dec 18, 2025	64.16	64.87	62.63	62.75	62.75	-1.68%	412,071
Dec 17, 2025	64.65	66.07	63.34	63.82	63.82	-1.41%	436,104
Dec 16, 2025	64.01	65.26	63.99	64.73	64.73	0.89%	486,693
Dec 15, 2025	65.60	66.02	64.11	64.16	64.16	-1.22%	536,020
Dec 12, 2025	66.99	67.19	64.62	64.95	64.95	-2.89%	551,964
Dec 11, 2025	64.44	66.99	64.36	66.89	66.89	3.39%	608,778
Dec 10, 2025	63.02	65.44	62.91	64.69	64.69	1.70%	613,969
Dec 9, 2025	61.29	64.31	61.20	63.61	63.61	3.98%	739,822
Dec 8, 2025	62.71	62.71	60.86	61.18	61.18	-1.73%	457,234
Dec 5, 2025	62.52	62.52	61.76	62.26	62.26	0.10%	468,763
Dec 4, 2025	61.99	63.25	61.61	62.20	62.20	-0.11%	467,838
Dec 3, 2025	59.44	62.29	59.26	62.27	62.27	5.44%	666,274