StoneX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	65.84	66.99	63.63	64.72	64.72	-1.70%	1,249,668
Aug 7, 2026	67.73	67.73	65.19	65.84	65.84	-1.33%	1,174,427
Aug 6, 2026	67.24	71.00	63.33	66.73	66.73	-12.23%	1,844,822
Aug 5, 2026	75.41	77.61	75.41	76.02	76.02	1.05%	936,366
Aug 4, 2026	76.85	77.87	75.04	75.23	75.23	-1.26%	1,134,752
Aug 3, 2026	76.16	77.64	74.66	76.19	76.19	-0.50%	983,282
Jul 31, 2026	78.77	79.35	75.25	76.57	76.57	-1.35%	756,528
Jul 30, 2026	74.34	78.12	73.48	77.62	77.62	7.70%	1,022,081
Jul 29, 2026	73.79	74.50	71.40	72.07	72.07	-2.98%	825,667
Jul 28, 2026	73.31	74.68	71.00	74.28	74.28	-0.20%	914,975
Jul 27, 2026	75.10	76.61	72.15	74.43	74.43	0.23%	670,270
Jul 24, 2026	75.29	75.44	73.44	74.26	74.26	-0.80%	758,700
Jul 23, 2026	72.25	75.23	71.45	74.86	74.86	1.13%	1,045,657
Jul 22, 2026	74.11	75.43	73.50	74.02	74.02	-0.71%	1,199,740
Jul 21, 2026	72.00	75.78	72.00	74.55	74.55	5.43%	1,150,829
Jul 20, 2026	68.65	71.89	68.00	70.71	70.71	2.99%	1,419,873
Jul 17, 2026	71.79	72.67	68.61	68.66	68.66	-7.12%	1,961,128
Jul 16, 2026	76.10	76.82	73.34	73.92	73.92	-3.93%	1,149,015
Jul 15, 2026	75.95	77.37	75.71	76.94	76.94	1.92%	1,041,255
Jul 14, 2026	75.45	77.20	75.37	75.49	75.49	0.77%	1,103,737
Jul 13, 2026	78.04	79.00	74.77	74.92	74.92	-4.54%	1,087,950
Jul 10, 2026	81.77	83.07	78.45	78.48	78.48	-4.02%	1,086,220
Jul 9, 2026	79.95	84.23	79.95	81.77	81.77	3.21%	860,112
Jul 8, 2026	79.47	80.20	78.00	79.23	79.23	-2.18%	1,481,284
Jul 7, 2026	81.11	83.53	79.50	80.99	80.99	-0.65%	1,293,807
Jul 6, 2026	81.00	83.32	80.81	81.52	81.52	1.44%	833,271
Jul 2, 2026	82.91	84.50	79.23	80.37	80.37	-2.58%	1,213,272
Jul 1, 2026	78.50	83.18	77.86	82.49	82.49	4.42%	1,357,029
Jun 30, 2026	78.46	80.89	76.17	79.00	79.00	2.29%	1,848,331
Jun 29, 2026	89.41	90.67	76.67	77.23	77.23	-14.45%	3,907,429
Jun 26, 2026	91.31	91.84	87.59	90.28	90.28	-1.35%	3,787,696
Jun 25, 2026	92.04	92.79	90.41	91.52	91.52	0.84%	1,123,396
Jun 24, 2026	92.00	93.26	89.16	90.75	90.75	-1.31%	1,351,173
Jun 23, 2026	90.28	94.18	89.83	91.96	91.96	-0.61%	1,156,102
Jun 22, 2026	93.76	94.66	91.74	92.53	92.53	-0.16%	1,375,761
Jun 18, 2026	89.77	94.27	89.34	92.67	92.67	4.79%	2,623,030
Jun 17, 2026	89.17	89.32	83.30	88.44	88.44	0.58%	2,174,863
Jun 16, 2026	92.45	92.83	87.59	87.93	87.93	-2.82%	2,259,882
Jun 15, 2026	88.91	92.31	88.05	90.49	90.49	3.86%	3,413,185
Jun 12, 2026	86.50	88.55	84.37	87.13	87.13	0.73%	1,459,533
Jun 11, 2026	84.72	87.45	84.00	86.49	86.49	4.04%	1,432,723
Jun 10, 2026	81.04	83.95	80.00	83.13	83.13	2.14%	1,139,733
Jun 9, 2026	80.38	82.56	78.00	81.39	81.39	3.74%	1,234,365
Jun 8, 2026	78.10	80.35	77.78	78.46	78.46	1.86%	767,413
Jun 5, 2026	75.67	77.21	74.79	77.03	77.03	1.31%	1,003,242
Jun 4, 2026	73.39	77.19	72.71	76.03	76.03	4.57%	826,614
Jun 3, 2026	70.77	73.29	70.15	72.71	72.71	1.39%	858,540
Jun 2, 2026	76.55	78.15	71.32	71.71	71.71	-6.91%	1,216,170
Jun 1, 2026	75.33	77.80	74.07	77.03	77.03	1.94%	1,150,458
May 29, 2026	74.58	77.31	74.01	75.57	75.57	1.11%	1,195,161