StoneX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	96.00	96.89	91.17	94.72	-	-2.59%	231,655
Jul 31, 2025	97.48	98.11	96.14	97.24	97.24	-0.57%	389,115
Jul 30, 2025	95.59	98.91	95.17	97.80	97.80	2.52%	647,900
Jul 29, 2025	95.26	97.01	93.79	95.40	95.40	0.87%	457,668
Jul 28, 2025	94.67	95.07	93.38	94.58	94.58	0.06%	216,446
Jul 25, 2025	94.96	95.25	93.31	94.52	94.52	-0.31%	198,703
Jul 24, 2025	95.67	96.04	94.22	94.81	94.81	-0.86%	244,592
Jul 23, 2025	95.20	96.38	94.92	95.63	95.63	0.65%	367,722
Jul 22, 2025	94.70	95.60	92.91	95.01	95.01	0.35%	325,585
Jul 21, 2025	94.11	95.91	92.74	94.68	94.68	1.10%	430,593
Jul 18, 2025	92.92	93.77	92.03	93.65	93.65	1.96%	314,822
Jul 17, 2025	91.27	92.95	91.27	91.85	91.85	0.27%	248,840
Jul 16, 2025	91.61	92.46	90.05	91.60	91.60	0.03%	243,071
Jul 15, 2025	93.75	93.91	91.16	91.57	91.57	-2.28%	391,111
Jul 14, 2025	91.75	94.62	91.75	93.71	93.71	2.48%	391,934
Jul 11, 2025	95.46	96.12	90.87	91.44	91.44	-5.10%	427,902
Jul 10, 2025	97.24	99.08	95.78	96.35	96.35	-0.77%	529,696
Jul 9, 2025	97.03	98.16	94.87	97.10	97.10	1.19%	602,521
Jul 8, 2025	94.15	96.90	93.16	95.96	95.96	1.98%	469,189
Jul 7, 2025	93.62	94.15	93.00	94.10	94.10	0.31%	263,794
Jul 3, 2025	93.48	93.82	92.62	93.81	93.81	1.19%	111,912
Jul 2, 2025	91.03	92.80	89.86	92.71	92.71	2.00%	272,634
Jul 1, 2025	90.40	91.57	89.80	90.89	90.89	-0.27%	397,204
Jun 30, 2025	92.02	92.42	89.00	91.14	91.14	-0.26%	424,814
Jun 27, 2025	91.00	91.73	90.00	91.38	91.38	0.55%	1,729,130
Jun 26, 2025	88.40	91.16	88.34	90.88	90.88	3.39%	366,380
Jun 25, 2025	88.65	88.87	87.60	87.90	87.90	-0.31%	213,292
Jun 24, 2025	87.49	88.46	87.03	88.17	88.17	1.95%	200,054
Jun 23, 2025	84.19	86.60	83.77	86.48	86.48	2.14%	297,787
Jun 20, 2025	86.23	87.59	84.65	84.67	84.67	-1.17%	734,506
Jun 18, 2025	85.02	86.57	84.75	85.67	85.67	0.90%	180,376
Jun 17, 2025	84.74	85.63	83.96	84.91	84.91	-0.75%	187,832
Jun 16, 2025	85.59	87.46	85.26	85.55	85.55	1.56%	347,649
Jun 13, 2025	83.86	84.89	82.78	84.24	84.24	-1.07%	341,562
Jun 12, 2025	84.50	85.40	83.31	85.15	85.15	0.11%	192,992
Jun 11, 2025	85.41	86.93	84.68	85.06	85.06	-0.32%	230,888
Jun 10, 2025	84.65	85.46	83.06	85.33	85.33	0.80%	237,371
Jun 9, 2025	85.54	85.54	83.61	84.65	84.65	-0.60%	240,051
Jun 6, 2025	84.43	85.58	83.65	85.16	85.16	1.99%	206,009
Jun 5, 2025	83.99	84.99	82.45	83.50	83.50	-0.36%	282,367
Jun 4, 2025	85.36	85.36	83.71	83.80	83.80	-1.37%	240,265
Jun 3, 2025	84.24	85.56	81.66	84.96	84.96	0.34%	331,254
Jun 2, 2025	84.18	84.92	83.24	84.67	84.67	0.02%	251,095
May 30, 2025	83.61	85.30	83.61	84.66	84.66	0.67%	355,404
May 29, 2025	86.50	86.92	83.45	84.09	84.09	-2.59%	351,970
May 28, 2025	87.58	88.49	85.45	86.33	86.33	-1.58%	222,370
May 27, 2025	86.23	88.55	86.10	87.72	87.72	2.56%	310,075
May 23, 2025	83.88	86.20	83.01	85.53	85.53	0.67%	241,538
May 22, 2025	86.13	87.12	84.82	84.96	84.96	-1.53%	288,147
May 21, 2025	87.28	88.59	85.99	86.28	86.28	-2.12%	311,590