StoneX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	104.87	105.64	104.20	105.01	105.01	0.75%	226,752
Jan 16, 2025	104.69	106.68	103.90	104.23	104.23	-0.32%	283,039
Jan 15, 2025	104.72	105.03	103.11	104.56	104.56	2.27%	158,331
Jan 14, 2025	100.63	102.47	100.09	102.24	102.24	2.21%	101,224
Jan 13, 2025	97.26	100.11	96.63	100.03	100.03	1.46%	126,716
Jan 10, 2025	100.29	100.29	97.05	98.59	98.59	-3.53%	160,380
Jan 8, 2025	100.02	103.71	100.02	102.20	102.20	2.14%	246,053
Jan 7, 2025	103.31	103.31	99.65	100.06	100.06	-3.11%	235,163
Jan 6, 2025	102.43	104.74	102.15	103.27	103.27	0.55%	212,969
Jan 3, 2025	101.09	102.82	99.63	102.71	102.71	2.49%	124,016
Jan 2, 2025	98.56	100.38	98.47	100.21	100.21	2.29%	155,204
Dec 31, 2024	98.99	98.99	96.96	97.97	97.97	-0.19%	107,050
Dec 30, 2024	98.35	99.01	97.36	98.16	98.16	-0.97%	95,013
Dec 27, 2024	99.61	99.94	95.46	99.12	99.12	-1.27%	164,975
Dec 26, 2024	97.91	100.56	97.91	100.40	100.40	1.97%	121,779
Dec 24, 2024	97.33	98.86	97.03	98.46	98.46	1.56%	71,166
Dec 23, 2024	94.91	97.05	94.91	96.95	96.95	1.99%	151,281
Dec 20, 2024	93.10	95.24	91.98	95.06	95.06	1.03%	743,237
Dec 19, 2024	92.29	94.44	92.29	94.10	94.10	2.89%	239,593
Dec 18, 2024	96.08	96.42	90.87	91.45	91.45	-4.66%	176,923
Dec 17, 2024	97.51	98.02	95.27	95.92	95.92	-2.66%	190,273
Dec 16, 2024	98.99	100.04	97.06	98.54	98.54	-0.68%	158,771
Dec 13, 2024	101.14	101.14	98.92	99.21	99.21	-1.67%	96,884
Dec 12, 2024	102.93	103.47	100.67	100.89	100.89	-1.91%	91,929
Dec 11, 2024	103.40	103.92	102.20	102.85	102.85	0.65%	186,506
Dec 10, 2024	103.27	103.82	101.88	102.19	102.19	-0.98%	191,946
Dec 9, 2024	103.20	103.72	101.01	103.20	103.20	0.05%	211,563
Dec 6, 2024	104.31	104.42	102.52	103.15	103.15	-0.74%	87,391
Dec 5, 2024	103.93	104.88	103.03	103.92	103.92	0.12%	101,035
Dec 4, 2024	104.07	104.32	101.98	103.80	103.80	-0.11%	131,276
Dec 3, 2024	104.99	105.48	103.80	103.91	103.91	-0.81%	126,703
Dec 2, 2024	103.65	105.45	103.24	104.76	104.76	0.96%	175,715
Nov 29, 2024	105.07	105.23	103.69	103.76	103.76	-0.40%	85,138
Nov 27, 2024	104.38	105.03	103.90	104.18	104.18	-0.19%	108,310
Nov 26, 2024	104.33	106.77	103.17	104.38	104.38	-0.17%	132,530
Nov 25, 2024	102.66	105.58	102.26	104.56	104.56	2.06%	247,408
Nov 22, 2024	100.14	103.04	100.14	102.45	102.45	0.03%	276,821
Nov 21, 2024	102.85	104.20	101.73	102.42	102.42	-0.31%	182,594
Nov 20, 2024	100.25	104.57	96.99	102.74	102.74	6.24%	300,811
Nov 19, 2024	96.24	96.88	95.50	96.71	96.71	-0.51%	174,712
Nov 18, 2024	97.73	99.30	96.86	97.21	97.21	-0.06%	200,317
Nov 15, 2024	95.98	98.15	95.10	97.27	97.27	1.52%	142,989
Nov 14, 2024	96.38	96.68	95.00	95.81	95.81	0.15%	191,352
Nov 13, 2024	98.69	98.82	95.67	95.67	95.67	-2.15%	187,414
Nov 12, 2024	98.80	99.17	97.23	97.77	97.77	-0.95%	260,324
Nov 11, 2024	98.41	99.25	97.98	98.71	98.71	1.44%	106,927
Nov 8, 2024	97.12	98.50	96.71	97.31	97.31	0.23%	253,293
Nov 7, 2024	98.14	98.91	96.45	97.09	97.09	-1.69%	153,449
Nov 6, 2024	98.19	101.62	97.48	98.76	98.76	5.41%	441,007
Nov 5, 2024	91.30	94.05	91.05	93.69	93.69	2.55%	92,754
Nov 4, 2024	90.30	92.31	89.80	91.36	91.36	0.67%	84,687
Nov 1, 2024	90.22	91.19	89.90	90.75	90.75	0.79%	106,381
Oct 31, 2024	91.56	91.97	90.00	90.04	90.04	-1.60%	80,954
Oct 30, 2024	90.00	92.60	89.63	91.50	91.50	1.71%	181,258
Oct 29, 2024	89.51	90.28	89.26	89.96	89.96	0.06%	121,501
Oct 28, 2024	86.74	90.54	86.74	89.91	89.91	5.00%	216,726
Oct 25, 2024	85.75	86.09	84.90	85.63	85.63	0.93%	299,787
Oct 24, 2024	84.88	85.83	84.19	84.84	84.84	0.05%	232,098
Oct 23, 2024	86.15	86.65	83.77	84.80	84.80	-2.24%	243,003
Oct 22, 2024	85.90	87.06	85.72	86.74	86.74	0.64%	172,690
Oct 21, 2024	87.33	88.14	85.79	86.19	86.19	-1.38%	301,956
Oct 18, 2024	88.25	88.80	87.25	87.40	87.40	-0.88%	73,680
Oct 17, 2024	87.55	88.28	87.08	88.18	88.18	1.10%	73,474
Oct 16, 2024	87.16	88.68	86.62	87.22	87.22	0.87%	192,538
Oct 15, 2024	86.71	88.08	86.43	86.47	86.47	-0.07%	135,535
Oct 14, 2024	87.70	87.77	86.32	86.53	86.53	-1.52%	53,859
Oct 11, 2024	85.71	88.31	85.71	87.87	87.87	2.70%	89,837
Oct 10, 2024	84.36	87.83	83.96	85.56	85.56	0.43%	108,966
Oct 9, 2024	85.45	87.09	84.36	85.19	85.19	-0.49%	142,311
Oct 8, 2024	83.74	86.43	83.52	85.61	85.61	2.85%	101,590
Oct 7, 2024	83.15	83.50	81.90	83.24	83.24	-0.12%	58,995
Oct 4, 2024	82.97	83.49	82.68	83.34	83.34	2.28%	56,021
Oct 3, 2024	80.85	82.30	80.61	81.48	81.48	-	63,050
Oct 2, 2024	80.25	81.57	80.25	81.48	81.48	1.07%	62,069
Oct 1, 2024	81.91	81.91	79.82	80.62	80.62	-1.54%	68,991
Sep 30, 2024	82.00	82.17	80.78	81.88	81.88	-0.09%	91,758
Sep 27, 2024	82.50	82.77	81.49	81.95	81.95	-0.15%	72,802
Sep 26, 2024	82.71	83.07	81.90	82.07	82.07	0.33%	79,872
Sep 25, 2024	82.52	83.51	81.52	81.80	81.80	-0.87%	98,500
Sep 24, 2024	83.19	84.03	82.26	82.52	82.52	-0.60%	107,583
Sep 23, 2024	84.03	84.55	82.51	83.02	83.02	-0.60%	87,891
Sep 20, 2024	83.98	84.92	83.08	83.52	83.52	-1.07%	387,870
Sep 19, 2024	84.24	84.79	82.39	84.42	84.42	2.60%	151,685
Sep 18, 2024	82.53	84.52	82.00	82.28	82.28	-0.45%	92,589
Sep 17, 2024	81.87	84.47	81.87	82.65	82.65	1.97%	120,982
Sep 16, 2024	80.78	81.63	80.59	81.05	81.05	1.05%	92,536
Sep 13, 2024	79.19	81.02	79.07	80.21	80.21	2.57%	68,188
Sep 12, 2024	78.37	79.18	77.28	78.20	78.20	0.59%	82,514
Sep 11, 2024	76.90	77.75	75.46	77.74	77.74	0.40%	89,014
Sep 10, 2024	77.51	77.69	76.04	77.43	77.43	-0.30%	105,926
Sep 9, 2024	77.13	79.52	77.13	77.66	77.66	0.47%	106,947
Sep 6, 2024	79.97	80.60	77.00	77.30	77.30	-3.58%	106,603
Sep 5, 2024	79.37	80.17	78.53	80.17	80.17	1.53%	115,043
Sep 4, 2024	79.32	79.87	78.95	78.96	78.96	-0.78%	50,419
Sep 3, 2024	81.66	81.78	79.21	79.58	79.58	-3.96%	98,488
Aug 30, 2024	81.93	82.95	81.47	82.86	82.86	1.64%	99,030
Aug 29, 2024	82.18	82.18	81.12	81.52	81.52	0.30%	79,908
Aug 28, 2024	81.47	82.47	81.03	81.28	81.28	-0.85%	98,104
Aug 27, 2024	80.95	82.25	80.68	81.98	81.98	0.99%	64,844
Aug 26, 2024	82.43	82.80	80.88	81.18	81.18	-0.39%	97,199