StoneX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	107.01	107.92	104.73	106.03	106.03	1.64%	767,219
Apr 16, 2026	103.07	105.62	102.65	104.32	104.32	1.97%	708,101
Apr 15, 2026	101.90	102.70	99.10	102.30	102.30	0.07%	750,885
Apr 14, 2026	99.60	103.05	99.38	102.23	102.23	2.88%	1,054,226
Apr 13, 2026	93.08	100.05	92.58	99.37	99.37	6.96%	1,166,223
Apr 10, 2026	93.80	93.80	91.13	92.90	92.90	-0.41%	829,034
Apr 9, 2026	91.62	94.62	91.00	93.28	93.28	1.81%	652,943
Apr 8, 2026	89.35	92.09	89.35	91.62	91.62	5.44%	1,109,027
Apr 7, 2026	85.26	87.30	83.99	86.89	86.89	1.50%	782,793
Apr 6, 2026	84.46	85.88	82.63	85.61	85.61	1.48%	654,415
Apr 2, 2026	78.63	84.36	77.77	84.36	84.36	4.46%	744,450
Apr 1, 2026	81.72	82.75	80.27	80.76	80.76	0.14%	975,169
Mar 31, 2026	80.07	80.99	77.61	80.65	80.65	3.46%	781,375
Mar 30, 2026	79.50	79.80	77.20	77.95	77.95	-0.52%	833,210
Mar 27, 2026	76.30	78.60	75.30	78.36	78.36	0.51%	905,984
Mar 26, 2026	75.76	78.56	74.68	77.96	77.96	2.91%	963,145
Mar 25, 2026	75.50	76.60	74.24	75.76	75.76	2.23%	741,047
Mar 24, 2026	69.59	74.54	68.97	74.10	74.10	4.47%	1,192,751
Mar 23, 2026	71.59	73.47	69.05	70.93	70.93	1.77%	1,386,766
Mar 20, 2026	69.10	70.09	67.76	69.69	69.69	0.83%	2,920,960
Mar 19, 2026	68.10	69.79	67.57	69.12	69.12	-0.78%	1,052,830
Mar 18, 2026	70.98	70.98	68.67	69.66	69.66	-3.78%	1,315,389
Mar 17, 2026	71.23	72.77	70.26	72.40	72.40	3.22%	874,027
Mar 16, 2026	71.97	72.24	70.01	70.14	70.14	1.58%	957,700
Mar 13, 2026	71.03	71.91	67.79	69.05	69.05	-1.47%	485,466
Mar 12, 2026	69.09	70.80	68.70	70.08	70.08	-1.80%	695,716
Mar 11, 2026	70.03	71.92	69.93	71.37	71.37	0.70%	423,073
Mar 10, 2026	72.81	74.03	70.58	70.87	70.87	-2.50%	591,693
Mar 9, 2026	70.19	73.05	68.98	72.69	72.69	0.91%	717,265
Mar 6, 2026	76.37	76.90	71.88	72.04	72.04	-9.62%	641,817
Mar 5, 2026	80.95	81.82	78.76	79.71	79.71	-3.10%	620,725
Mar 4, 2026	84.29	85.00	82.19	82.25	82.25	-1.60%	578,995
Mar 3, 2026	83.91	85.04	80.98	83.59	83.59	-4.03%	747,448
Mar 2, 2026	83.13	88.38	82.69	87.10	87.10	2.47%	460,236
Feb 27, 2026	86.29	86.67	84.02	85.00	85.00	-2.64%	423,544
Feb 26, 2026	85.77	87.33	84.67	87.31	87.31	2.23%	406,672
Feb 25, 2026	85.52	86.34	83.83	85.40	85.40	0.65%	438,232
Feb 24, 2026	83.09	85.66	82.67	84.85	84.85	2.04%	469,069
Feb 23, 2026	85.88	86.42	82.11	83.15	83.15	-3.07%	629,770
Feb 20, 2026	83.39	85.91	81.73	85.78	85.78	3.04%	388,137
Feb 19, 2026	84.47	84.80	82.96	83.25	83.25	-2.51%	499,405
Feb 18, 2026	84.76	86.67	84.42	85.39	85.39	1.26%	534,849
Feb 17, 2026	84.95	86.25	84.23	84.33	84.33	-0.73%	494,838
Feb 13, 2026	83.22	85.09	81.73	84.95	84.95	1.98%	577,968
Feb 12, 2026	86.09	86.90	82.56	83.30	83.30	-2.00%	515,947
Feb 11, 2026	84.49	85.67	82.97	85.00	85.00	1.50%	652,761
Feb 10, 2026	83.07	84.10	81.33	83.74	83.74	0.53%	759,858
Feb 9, 2026	81.20	85.09	81.17	83.30	83.30	3.66%	1,106,583
Feb 6, 2026	77.82	80.46	76.99	80.36	80.36	6.16%	930,226
Feb 5, 2026	81.21	84.16	75.22	75.70	75.70	-3.26%	1,203,736