StoneX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	91.00	91.73	90.00	91.38	91.38	0.55%	1,728,819
Jun 26, 2025	88.40	91.16	88.34	90.88	90.88	3.39%	366,380
Jun 25, 2025	88.65	88.87	87.60	87.90	87.90	-0.31%	213,292
Jun 24, 2025	87.49	88.46	87.03	88.17	88.17	1.95%	200,054
Jun 23, 2025	84.19	86.60	83.77	86.48	86.48	2.14%	297,787
Jun 20, 2025	86.23	87.59	84.65	84.67	84.67	-1.17%	734,506
Jun 18, 2025	85.02	86.57	84.75	85.67	85.67	0.90%	180,376
Jun 17, 2025	84.74	85.63	83.96	84.91	84.91	-0.75%	187,832
Jun 16, 2025	85.59	87.46	85.26	85.55	85.55	1.56%	347,649
Jun 13, 2025	83.86	84.89	82.78	84.24	84.24	-1.07%	341,562
Jun 12, 2025	84.50	85.40	83.31	85.15	85.15	0.11%	192,992
Jun 11, 2025	85.41	86.93	84.68	85.06	85.06	-0.32%	230,888
Jun 10, 2025	84.65	85.46	83.06	85.33	85.33	0.80%	237,371
Jun 9, 2025	85.54	85.54	83.61	84.65	84.65	-0.60%	240,051
Jun 6, 2025	84.43	85.58	83.65	85.16	85.16	1.99%	206,009
Jun 5, 2025	83.99	84.99	82.45	83.50	83.50	-0.36%	282,367
Jun 4, 2025	85.36	85.36	83.71	83.80	83.80	-1.37%	240,265
Jun 3, 2025	84.24	85.56	81.66	84.96	84.96	0.34%	331,254
Jun 2, 2025	84.18	84.92	83.24	84.67	84.67	0.02%	251,095
May 30, 2025	83.61	85.30	83.61	84.66	84.66	0.67%	355,404
May 29, 2025	86.50	86.92	83.45	84.09	84.09	-2.59%	351,970
May 28, 2025	87.58	88.49	85.45	86.33	86.33	-1.58%	222,370
May 27, 2025	86.23	88.55	86.10	87.72	87.72	2.56%	310,075
May 23, 2025	83.88	86.20	83.01	85.53	85.53	0.67%	241,538
May 22, 2025	86.13	87.12	84.82	84.96	84.96	-1.53%	288,147
May 21, 2025	87.28	88.59	85.99	86.28	86.28	-2.12%	311,590
May 20, 2025	88.27	89.35	87.50	88.15	88.15	-0.51%	213,743
May 19, 2025	86.36	89.19	86.06	88.60	88.60	1.23%	274,654
May 16, 2025	86.25	88.27	84.83	87.52	87.52	1.09%	504,797
May 15, 2025	87.75	88.10	86.39	86.58	86.58	-1.19%	250,288
May 14, 2025	89.34	89.82	87.60	87.62	87.62	-1.73%	319,973
May 13, 2025	88.54	90.91	88.35	89.16	89.16	1.40%	316,939
May 12, 2025	91.91	92.98	87.68	87.93	87.93	-0.79%	486,988
May 9, 2025	88.26	89.63	87.06	88.63	88.63	0.93%	514,263
May 8, 2025	95.01	97.17	87.67	87.81	87.81	-6.73%	975,919
May 7, 2025	93.33	95.41	93.28	94.15	94.15	0.79%	709,469
May 6, 2025	90.83	93.57	90.00	93.41	93.41	1.06%	388,770
May 5, 2025	91.98	94.90	90.84	92.43	92.43	-0.41%	456,023
May 2, 2025	91.65	93.33	90.83	92.81	92.81	3.19%	415,204
May 1, 2025	88.75	91.43	87.91	89.94	89.94	1.55%	434,762
Apr 30, 2025	87.91	89.39	86.28	88.57	88.57	-1.30%	414,721
Apr 29, 2025	87.57	89.93	86.68	89.73	89.73	2.26%	418,116
Apr 28, 2025	88.10	88.84	86.50	87.75	87.75	0.16%	464,608
Apr 25, 2025	86.17	88.07	85.53	87.61	87.61	1.88%	408,080
Apr 24, 2025	83.63	86.53	82.72	85.99	85.99	2.63%	373,434
Apr 23, 2025	84.22	86.83	83.41	83.79	83.79	2.22%	547,828
Apr 22, 2025	79.98	82.62	78.75	81.97	81.97	4.63%	438,719
Apr 21, 2025	79.86	80.02	78.00	78.34	78.34	-2.43%	354,384
Apr 17, 2025	79.19	80.89	78.51	80.29	80.29	1.30%	411,413
Apr 16, 2025	78.37	80.21	78.01	79.26	79.26	0.14%	437,769