StoneX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	89.16	93.43	88.89	93.40	93.40	5.44%	444,183
Dec 2, 2025	88.77	88.88	86.83	88.58	88.58	0.99%	425,534
Dec 1, 2025	89.01	90.15	86.01	87.71	87.71	-3.20%	487,062
Nov 28, 2025	91.50	92.16	89.63	90.61	90.61	-0.42%	157,536
Nov 26, 2025	90.53	95.30	90.08	90.99	90.99	2.10%	747,579
Nov 25, 2025	83.83	90.03	83.83	89.12	89.12	6.10%	576,248
Nov 24, 2025	84.21	85.12	82.43	84.00	84.00	0.35%	510,010
Nov 21, 2025	84.34	86.37	82.01	83.71	83.71	-0.75%	407,886
Nov 20, 2025	88.94	89.71	84.09	84.34	84.34	-3.00%	344,294
Nov 19, 2025	85.12	87.37	84.56	86.95	86.95	2.15%	332,183
Nov 18, 2025	84.87	86.29	84.00	85.12	85.12	-0.50%	369,109
Nov 17, 2025	89.23	89.61	84.62	85.55	85.55	-4.53%	618,419
Nov 14, 2025	87.73	90.75	85.93	89.61	89.61	0.79%	462,233
Nov 13, 2025	89.59	90.44	87.69	88.91	88.91	-1.24%	254,519
Nov 12, 2025	90.48	91.51	89.60	90.03	90.03	0.12%	375,942
Nov 11, 2025	90.35	91.03	89.51	89.92	89.92	-0.89%	200,956
Nov 10, 2025	89.77	91.89	89.58	90.73	90.73	1.86%	287,641
Nov 7, 2025	85.79	89.35	84.90	89.07	89.07	3.49%	327,931
Nov 6, 2025	85.02	87.14	84.01	86.07	86.07	1.22%	385,480
Nov 5, 2025	85.50	86.68	84.10	85.03	85.03	-0.11%	433,802
Nov 4, 2025	86.59	87.25	84.00	85.12	85.12	-1.81%	659,558
Nov 3, 2025	91.20	91.60	85.50	86.69	86.69	-5.69%	976,642
Oct 31, 2025	93.32	94.06	91.37	91.92	91.92	-1.62%	314,228
Oct 30, 2025	92.32	94.28	92.05	93.43	93.43	0.24%	483,095
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