StoneX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	65.48	68.15	65.46	67.43	67.43	2.46%	1,069,163
Oct 2, 2026	67.10	67.72	65.29	65.81	65.81	0.63%	1,098,333
Oct 1, 2026	64.24	65.92	63.25	65.40	65.40	1.18%	886,952
Sep 30, 2026	65.16	65.34	64.37	64.64	64.64	-0.93%	1,183,269
Sep 29, 2026	65.90	66.31	64.44	65.25	65.25	-0.99%	588,479
Sep 28, 2026	65.87	66.20	65.02	65.90	65.90	-1.36%	916,475
Sep 25, 2026	70.48	71.07	65.72	66.81	66.81	-3.90%	963,050
Sep 24, 2026	67.30	69.98	66.21	69.52	69.52	2.57%	1,080,491
Sep 23, 2026	67.87	68.52	66.73	67.78	67.78	-2.17%	1,008,795
Sep 22, 2026	67.63	70.00	64.54	69.28	69.28	2.67%	1,850,097
Sep 21, 2026	67.78	68.00	66.64	67.48	67.48	0.72%	471,869
Sep 18, 2026	65.96	67.92	65.89	67.00	67.00	1.32%	1,698,096
Sep 17, 2026	68.56	68.56	66.03	66.13	66.13	-2.19%	503,821
Sep 16, 2026	66.80	67.79	65.71	67.61	67.61	1.12%	682,570
Sep 15, 2026	68.32	68.36	66.00	66.86	66.86	-2.44%	785,386
Sep 14, 2026	68.85	69.90	68.25	68.53	68.53	-2.61%	624,352
Sep 11, 2026	70.63	71.46	69.23	70.37	70.37	0.86%	575,341
Sep 10, 2026	68.52	69.84	68.21	69.77	69.77	0.62%	548,595
Sep 9, 2026	68.55	70.58	68.54	69.34	69.34	0.39%	1,389,815
Sep 8, 2026	69.12	70.06	68.83	69.07	69.07	-0.56%	721,445
Sep 4, 2026	68.50	69.60	68.03	69.46	69.46	-0.12%	561,551
Sep 3, 2026	67.96	70.00	66.90	69.54	69.54	4.01%	911,787
Sep 2, 2026	68.66	69.00	65.73	66.86	66.86	-1.40%	957,307
Sep 1, 2026	67.55	69.41	67.03	67.81	67.81	-0.98%	561,963
Aug 31, 2026	68.64	68.83	67.61	68.48	68.48	-0.23%	501,075
Aug 28, 2026	69.59	70.74	67.50	68.64	68.64	0.42%	603,928
Aug 27, 2026	69.28	69.74	67.37	68.35	68.35	-1.29%	779,931
Aug 26, 2026	69.65	69.65	68.05	69.24	69.24	-0.60%	557,603
Aug 25, 2026	68.34	69.74	67.86	69.66	69.66	2.82%	1,091,066
Aug 24, 2026	68.00	68.22	66.51	67.75	67.75	-1.05%	767,131
Aug 21, 2026	66.98	69.81	66.41	68.47	68.47	3.44%	1,161,084
Aug 20, 2026	65.87	67.32	65.82	66.19	66.19	0.06%	573,112
Aug 19, 2026	67.08	67.32	65.75	66.15	66.15	-0.38%	785,135
Aug 18, 2026	67.38	68.17	65.11	66.40	66.40	-2.94%	925,979
Aug 17, 2026	67.00	68.50	67.00	68.41	68.41	1.95%	785,705
Aug 14, 2026	66.70	67.33	64.80	67.10	67.10	0.48%	1,297,913
Aug 13, 2026	69.71	69.72	66.55	66.78	66.78	-3.78%	956,217
Aug 12, 2026	68.03	69.58	67.21	69.40	69.40	5.20%	1,329,702
Aug 11, 2026	64.99	66.89	64.24	65.97	65.97	1.93%	880,452
Aug 10, 2026	65.84	66.99	63.63	64.72	64.72	-1.70%	1,249,781
Aug 7, 2026	67.73	67.73	65.19	65.84	65.84	-1.33%	1,175,555
Aug 6, 2026	67.24	71.00	63.33	66.73	66.73	-12.23%	1,846,650
Aug 5, 2026	75.41	77.61	75.41	76.02	76.02	1.05%	964,047
Aug 4, 2026	76.85	77.87	75.04	75.23	75.23	-1.26%	1,134,752
Aug 3, 2026	76.16	77.64	74.66	76.19	76.19	-0.50%	983,282
Jul 31, 2026	78.77	79.35	75.25	76.57	76.57	-1.35%	756,528
Jul 30, 2026	74.34	78.12	73.48	77.62	77.62	7.70%	1,022,081
Jul 29, 2026	73.79	74.50	71.40	72.07	72.07	-2.98%	825,667
Jul 28, 2026	73.31	74.68	71.00	74.28	74.28	-0.20%	914,975
Jul 27, 2026	75.10	76.61	72.15	74.43	74.43	0.23%	670,270