StoneX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	133.36	138.47	132.08	135.73	135.73	3.86%	2,257,653
Jun 12, 2026	129.75	132.82	126.55	130.69	130.69	0.73%	972,908
Jun 11, 2026	127.09	131.18	126.00	129.74	129.74	4.04%	954,489
Jun 10, 2026	121.56	125.93	120.00	124.70	124.70	2.14%	758,602
Jun 9, 2026	120.57	123.84	117.00	122.09	122.09	3.74%	822,593
Jun 8, 2026	117.15	120.52	116.67	117.69	117.69	1.86%	511,545
Jun 5, 2026	113.50	115.81	112.19	115.54	115.54	1.31%	668,263
Jun 4, 2026	110.09	115.79	109.07	114.05	114.05	4.57%	550,925
Jun 3, 2026	106.16	109.94	105.23	109.07	109.07	1.39%	572,311
Jun 2, 2026	114.83	117.23	106.99	107.57	107.57	-6.91%	799,323
Jun 1, 2026	113.00	116.70	111.11	115.55	115.55	1.94%	766,460
May 29, 2026	111.87	115.96	111.01	113.35	113.35	1.11%	796,734
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