StoneX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	105.91	110.54	104.57	108.30	108.30	2.28%	516,737
Jan 15, 2026	100.96	106.00	100.96	105.89	105.89	4.80%	289,234
Jan 14, 2026	103.31	103.43	100.44	101.04	101.04	-2.04%	315,759
Jan 13, 2026	104.10	104.10	101.85	103.14	103.14	-1.00%	176,275
Jan 12, 2026	102.63	104.97	102.63	104.18	104.18	0.42%	326,124
Jan 9, 2026	102.86	104.04	101.89	103.74	103.74	0.55%	143,066
Jan 8, 2026	102.95	104.22	102.16	103.17	103.17	0.10%	185,171
Jan 7, 2026	102.10	103.62	100.02	103.07	103.07	0.68%	217,746
Jan 6, 2026	100.87	102.38	99.34	102.37	102.37	0.73%	251,093
Jan 5, 2026	97.23	101.80	97.23	101.63	101.63	4.36%	332,947
Jan 2, 2026	95.19	98.57	94.70	97.38	97.38	2.37%	363,692
Dec 31, 2025	97.87	97.97	94.96	95.13	95.13	-2.55%	211,646
Dec 30, 2025	99.51	99.80	95.48	97.62	97.62	-1.67%	206,168
Dec 29, 2025	99.93	100.00	98.65	99.28	99.28	-0.91%	159,289
Dec 26, 2025	98.45	100.62	97.21	100.19	100.19	2.16%	177,980
Dec 24, 2025	97.24	98.97	97.06	98.07	98.07	0.51%	169,171
Dec 23, 2025	96.29	98.30	95.36	97.57	97.57	0.98%	181,974
Dec 22, 2025	95.69	97.78	95.50	96.62	96.62	0.95%	299,026
Dec 19, 2025	94.32	96.49	94.19	95.71	95.71	1.69%	1,107,810
Dec 18, 2025	96.24	97.31	93.95	94.12	94.12	-1.68%	274,714
Dec 17, 2025	96.98	99.10	95.01	95.73	95.73	-1.41%	290,736
Dec 16, 2025	96.02	97.89	95.99	97.10	97.10	0.89%	324,462
Dec 15, 2025	98.40	99.03	96.16	96.24	96.24	-1.22%	357,347
Dec 12, 2025	100.49	100.78	96.93	97.43	97.43	-2.89%	367,976
Dec 11, 2025	96.66	100.48	96.54	100.33	100.33	3.39%	405,852
Dec 10, 2025	94.53	98.16	94.37	97.04	97.04	1.70%	409,313
Dec 9, 2025	91.94	96.47	91.80	95.42	95.42	3.98%	493,215
Dec 8, 2025	94.06	94.06	91.30	91.77	91.77	-1.73%	304,823
Dec 5, 2025	93.78	93.78	92.64	93.39	93.39	0.10%	312,509
Dec 4, 2025	92.98	94.87	92.41	93.30	93.30	-0.11%	311,892
Dec 3, 2025	89.16	93.43	88.89	93.40	93.40	5.44%	444,183
Dec 2, 2025	88.77	88.88	86.83	88.58	88.58	0.99%	425,534
Dec 1, 2025	89.01	90.15	86.01	87.71	87.71	-3.20%	487,062
Nov 28, 2025	91.50	92.16	89.63	90.61	90.61	-0.42%	157,536
Nov 26, 2025	90.53	95.30	90.08	90.99	90.99	2.10%	747,579
Nov 25, 2025	83.83	90.03	83.83	89.12	89.12	6.10%	576,248
Nov 24, 2025	84.21	85.12	82.43	84.00	84.00	0.35%	510,010
Nov 21, 2025	84.34	86.37	82.01	83.71	83.71	-0.75%	407,886
Nov 20, 2025	88.94	89.71	84.09	84.34	84.34	-3.00%	344,294
Nov 19, 2025	85.12	87.37	84.56	86.95	86.95	2.15%	332,183
Nov 18, 2025	84.87	86.29	84.00	85.12	85.12	-0.50%	369,109
Nov 17, 2025	89.23	89.61	84.62	85.55	85.55	-4.53%	618,419
Nov 14, 2025	87.73	90.75	85.93	89.61	89.61	0.79%	462,233
Nov 13, 2025	89.59	90.44	87.69	88.91	88.91	-1.24%	254,519
Nov 12, 2025	90.48	91.51	89.60	90.03	90.03	0.12%	375,942
Nov 11, 2025	90.35	91.03	89.51	89.92	89.92	-0.89%	200,956
Nov 10, 2025	89.77	91.89	89.58	90.73	90.73	1.86%	287,641
Nov 7, 2025	85.79	89.35	84.90	89.07	89.07	3.49%	327,931
Nov 6, 2025	85.02	87.14	84.01	86.07	86.07	1.22%	385,480
Nov 5, 2025	85.50	86.68	84.10	85.03	85.03	-0.11%	433,802