StoneX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	124.59	127.95	123.53	126.89	126.89	1.85%	415,186
Feb 19, 2025	120.00	124.81	118.46	124.59	124.59	2.74%	312,213
Feb 18, 2025	117.61	121.31	116.25	121.27	121.27	3.44%	278,941
Feb 14, 2025	117.20	118.41	116.14	117.24	117.24	0.85%	169,783
Feb 13, 2025	118.00	118.13	115.81	116.25	116.25	-1.35%	200,113
Feb 12, 2025	117.74	119.18	117.40	117.84	117.84	-1.90%	152,563
Feb 11, 2025	117.32	120.19	116.12	120.12	120.12	1.25%	212,027
Feb 10, 2025	120.82	121.97	117.01	118.64	118.64	-1.66%	375,065
Feb 7, 2025	119.87	120.68	115.56	120.64	120.64	0.22%	360,169
Feb 6, 2025	117.10	120.69	114.84	120.37	120.37	8.03%	731,862
Feb 5, 2025	108.58	111.42	108.17	111.42	111.42	2.81%	274,142
Feb 4, 2025	108.45	109.24	107.52	108.37	108.37	-0.49%	128,624
Feb 3, 2025	106.43	109.85	105.50	108.90	108.90	-0.57%	184,718
Jan 31, 2025	110.18	111.30	107.43	109.52	109.52	-0.73%	155,652
Jan 30, 2025	110.69	111.20	109.76	110.32	110.32	0.90%	120,689
Jan 29, 2025	108.28	109.96	107.63	109.34	109.34	0.51%	102,322
Jan 28, 2025	107.08	109.18	107.08	108.79	108.79	1.33%	106,036
Jan 27, 2025	107.85	108.46	105.99	107.36	107.36	-1.58%	134,477
Jan 24, 2025	108.11	109.10	107.97	109.08	109.08	0.17%	79,181
Jan 23, 2025	108.00	109.42	106.61	108.90	108.90	0.28%	109,812
Jan 22, 2025	108.80	110.96	108.19	108.60	108.60	-0.18%	184,132
Jan 21, 2025	105.63	109.16	105.50	108.80	108.80	3.61%	275,605
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