StoneX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	92.32	93.73	92.05	93.58	-	0.40%	145,804
Oct 29, 2025	96.53	96.53	92.48	93.21	93.21	-3.03%	474,887
Oct 28, 2025	98.41	98.41	95.35	96.12	96.12	-2.16%	317,598
Oct 27, 2025	100.99	101.23	97.92	98.24	98.24	-1.75%	303,327
Oct 24, 2025	101.56	101.75	99.84	99.99	99.99	0.22%	267,026
Oct 23, 2025	100.88	100.88	97.41	99.77	99.77	-0.51%	240,116
Oct 22, 2025	100.26	101.07	99.00	100.28	100.28	-0.43%	310,272
Oct 21, 2025	100.81	101.33	99.93	100.71	100.71	-0.10%	185,441
Oct 20, 2025	102.12	102.41	100.51	100.81	100.81	0.54%	277,040
Oct 17, 2025	100.15	100.63	98.50	100.27	100.27	0.09%	376,727
Oct 16, 2025	103.90	104.15	100.05	100.18	100.18	-3.24%	356,205
Oct 15, 2025	99.32	103.66	99.28	103.54	103.54	5.29%	331,667
Oct 14, 2025	96.20	98.77	95.36	98.33	98.33	0.99%	330,024
Oct 13, 2025	97.14	98.01	95.86	97.37	97.37	1.61%	298,600
Oct 10, 2025	99.29	100.24	95.71	95.83	95.83	-3.48%	227,525
Oct 9, 2025	100.80	100.80	98.26	99.29	99.29	-1.23%	285,442
Oct 8, 2025	98.83	101.17	97.68	100.53	100.53	2.61%	282,342
Oct 7, 2025	98.93	99.73	97.91	97.97	97.97	-1.04%	228,333
Oct 6, 2025	101.56	102.05	98.82	99.00	99.00	-2.03%	418,111
Oct 3, 2025	103.23	105.33	100.76	101.05	101.05	-1.59%	592,012
Oct 2, 2025	101.55	103.28	101.16	102.68	102.68	1.50%	456,277
Oct 1, 2025	100.10	101.28	97.39	101.16	101.16	0.24%	384,192
Sep 30, 2025	100.50	101.55	99.26	100.92	100.92	0.14%	365,215
Sep 29, 2025	100.25	101.25	98.57	100.78	100.78	1.30%	482,388
Sep 26, 2025	96.21	99.62	95.40	99.49	99.49	3.99%	493,885
Sep 25, 2025	94.30	96.09	93.34	95.67	95.67	0.69%	325,487
Sep 24, 2025	96.50	96.75	94.80	95.01	95.01	-1.23%	322,716
Sep 23, 2025	92.36	96.51	92.06	96.19	96.19	3.98%	735,624
Sep 22, 2025	91.93	93.14	89.51	92.51	92.51	-0.26%	753,980
Sep 19, 2025	96.11	96.89	92.63	92.75	92.75	-3.31%	1,473,419
Sep 18, 2025	94.00	96.67	94.00	95.93	95.93	1.78%	671,001
Sep 17, 2025	93.62	95.85	93.07	94.25	94.25	0.75%	634,563
Sep 16, 2025	93.98	94.43	92.34	93.55	93.55	-1.10%	469,530
Sep 15, 2025	96.64	97.54	94.46	94.59	94.59	-2.08%	408,899
Sep 12, 2025	98.18	99.16	96.43	96.60	96.60	-1.90%	349,981
Sep 11, 2025	96.83	99.50	96.67	98.47	98.47	2.36%	441,404
Sep 10, 2025	95.74	96.70	95.14	96.20	96.20	0.49%	460,624
Sep 9, 2025	96.49	97.13	95.61	95.74	95.74	-0.63%	487,051
Sep 8, 2025	103.46	103.49	96.08	96.34	96.34	-6.39%	726,626
Sep 5, 2025	105.00	105.35	101.49	102.92	102.92	-1.57%	613,373
Sep 4, 2025	104.54	106.98	104.24	104.56	104.56	0.38%	489,717
Sep 3, 2025	101.94	104.21	101.83	104.16	104.16	1.83%	608,214
Sep 2, 2025	100.83	102.39	98.94	102.29	102.29	0.12%	457,651
Aug 29, 2025	101.24	102.63	100.10	102.17	102.17	1.11%	661,862
Aug 28, 2025	100.09	102.11	99.95	101.05	101.05	1.09%	320,240
Aug 27, 2025	99.43	101.09	98.96	99.96	99.96	0.74%	353,505
Aug 26, 2025	98.27	99.81	97.33	99.23	99.23	1.23%	381,594
Aug 25, 2025	98.75	99.88	97.84	98.02	98.02	-0.83%	281,344
Aug 22, 2025	96.10	99.69	94.87	98.84	98.84	3.00%	451,131
Aug 21, 2025	95.44	96.96	95.13	95.96	95.96	0.18%	581,825