StoneX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	53.84	54.89	53.26	53.91	53.91	2.04%	1,529,608
Oct 30, 2026	53.85	54.32	52.26	52.83	52.83	-3.81%	1,573,387
Oct 29, 2026	56.08	56.86	54.39	54.92	54.92	-2.00%	2,031,545
Oct 28, 2026	56.84	56.84	54.80	56.04	56.04	-0.16%	844,064
Oct 27, 2026	56.44	57.42	56.00	56.13	56.13	0.68%	1,274,732
Oct 26, 2026	56.66	57.42	55.72	55.75	55.75	-1.41%	850,825
Oct 23, 2026	56.77	57.35	56.25	56.55	56.55	-1.31%	885,343
Oct 22, 2026	56.32	57.62	55.96	57.30	57.30	-0.23%	886,508
Oct 21, 2026	57.99	58.81	56.99	57.43	57.43	0.56%	744,391
Oct 20, 2026	55.78	57.92	55.73	57.11	57.11	1.44%	1,242,591
Oct 19, 2026	57.50	57.95	55.71	56.30	56.30	-1.50%	796,571
Oct 16, 2026	59.82	60.02	56.46	57.16	57.16	-4.61%	1,165,764
Oct 15, 2026	59.76	60.10	57.84	59.92	59.92	-0.02%	743,321
Oct 14, 2026	59.32	60.00	58.83	59.93	59.93	-0.51%	869,619
Oct 13, 2026	59.89	60.37	58.79	60.24	60.24	-0.23%	1,626,871
Oct 12, 2026	60.50	60.79	59.82	60.38	60.38	-1.40%	816,573
Oct 9, 2026	59.89	61.35	59.66	61.24	61.24	1.89%	587,460
Oct 8, 2026	60.52	60.89	59.62	60.10	60.10	-2.21%	1,398,890
Oct 7, 2026	65.14	66.55	60.80	61.46	61.46	-6.88%	1,208,030
Oct 6, 2026	67.43	67.77	65.80	66.00	66.00	-2.12%	618,760
Oct 5, 2026	65.48	68.15	65.46	67.43	67.43	2.46%	1,069,163
Oct 2, 2026	67.10	67.72	65.29	65.81	65.81	0.63%	1,182,362
Oct 1, 2026	64.24	65.92	63.25	65.40	65.40	1.18%	896,079
Sep 30, 2026	65.16	65.34	64.37	64.64	64.64	-0.93%	1,202,359
Sep 29, 2026	65.90	66.31	64.44	65.25	65.25	-0.99%	588,486
Sep 28, 2026	65.87	66.20	65.02	65.90	65.90	-1.36%	916,475
Sep 25, 2026	70.48	71.07	65.72	66.81	66.81	-3.90%	963,050
Sep 24, 2026	67.30	69.98	66.21	69.52	69.52	2.57%	1,080,491
Sep 23, 2026	67.87	68.52	66.73	67.78	67.78	-2.17%	1,008,795
Sep 22, 2026	67.63	70.00	64.54	69.28	69.28	2.67%	1,850,097
Sep 21, 2026	67.78	68.00	66.64	67.48	67.48	0.72%	471,869
Sep 18, 2026	65.96	67.92	65.89	67.00	67.00	1.32%	1,698,096
Sep 17, 2026	68.56	68.56	66.03	66.13	66.13	-2.19%	503,821
Sep 16, 2026	66.80	67.79	65.71	67.61	67.61	1.12%	682,570
Sep 15, 2026	68.32	68.36	66.00	66.86	66.86	-2.44%	785,386
Sep 14, 2026	68.85	69.90	68.25	68.53	68.53	-2.61%	624,352
Sep 11, 2026	70.63	71.46	69.23	70.37	70.37	0.86%	575,341
Sep 10, 2026	68.52	69.84	68.21	69.77	69.77	0.62%	548,595
Sep 9, 2026	68.55	70.58	68.54	69.34	69.34	0.39%	1,389,815
Sep 8, 2026	69.12	70.06	68.83	69.07	69.07	-0.56%	721,445
Sep 4, 2026	68.50	69.60	68.03	69.46	69.46	-0.12%	561,551
Sep 3, 2026	67.96	70.00	66.90	69.54	69.54	4.01%	911,787
Sep 2, 2026	68.66	69.00	65.73	66.86	66.86	-1.40%	957,307
Sep 1, 2026	67.55	69.41	67.03	67.81	67.81	-0.98%	561,963
Aug 31, 2026	68.64	68.83	67.61	68.48	68.48	-0.23%	501,075
Aug 28, 2026	69.59	70.74	67.50	68.64	68.64	0.42%	603,928
Aug 27, 2026	69.28	69.74	67.37	68.35	68.35	-1.29%	779,931
Aug 26, 2026	69.65	69.65	68.05	69.24	69.24	-0.60%	557,603
Aug 25, 2026	68.34	69.74	67.86	69.66	69.66	2.82%	1,091,066
Aug 24, 2026	68.00	68.22	66.51	67.75	67.75	-1.05%	767,131