StoneX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	83.61	85.01	83.61	85.07	-	1.17%	149,597
May 29, 2025	86.50	86.92	83.45	84.09	84.09	-2.59%	351,970
May 28, 2025	87.58	88.49	85.45	86.33	86.33	-1.58%	222,370
May 27, 2025	86.23	88.55	86.10	87.72	87.72	2.56%	310,075
May 23, 2025	83.88	86.20	83.01	85.53	85.53	0.67%	241,538
May 22, 2025	86.13	87.12	84.82	84.96	84.96	-1.53%	288,147
May 21, 2025	87.28	88.59	85.99	86.28	86.28	-2.12%	311,590
May 20, 2025	88.27	89.35	87.50	88.15	88.15	-0.51%	213,743
May 19, 2025	86.36	89.19	86.06	88.60	88.60	1.23%	274,654
May 16, 2025	86.25	88.27	84.83	87.52	87.52	1.09%	504,797
May 15, 2025	87.75	88.10	86.39	86.58	86.58	-1.19%	250,288
May 14, 2025	89.34	89.82	87.60	87.62	87.62	-1.73%	319,973
May 13, 2025	88.54	90.91	88.35	89.16	89.16	1.40%	316,939
May 12, 2025	91.91	92.98	87.68	87.93	87.93	-0.79%	486,988
May 9, 2025	88.26	89.63	87.06	88.63	88.63	0.93%	514,263
May 8, 2025	95.01	97.17	87.67	87.81	87.81	-6.73%	975,919
May 7, 2025	93.33	95.41	93.28	94.15	94.15	0.79%	709,469
May 6, 2025	90.83	93.57	90.00	93.41	93.41	1.06%	388,770
May 5, 2025	91.98	94.90	90.84	92.43	92.43	-0.41%	456,023
May 2, 2025	91.65	93.33	90.83	92.81	92.81	3.19%	415,204
May 1, 2025	88.75	91.43	87.91	89.94	89.94	1.55%	434,762
Apr 30, 2025	87.91	89.39	86.28	88.57	88.57	-1.30%	414,721
Apr 29, 2025	87.57	89.93	86.68	89.73	89.73	2.26%	418,116
Apr 28, 2025	88.10	88.84	86.50	87.75	87.75	0.16%	464,608
Apr 25, 2025	86.17	88.07	85.53	87.61	87.61	1.88%	408,080
Apr 24, 2025	83.63	86.53	82.72	85.99	85.99	2.63%	373,434
Apr 23, 2025	84.22	86.83	83.41	83.79	83.79	2.22%	547,828
Apr 22, 2025	79.98	82.62	78.75	81.97	81.97	4.63%	438,719
Apr 21, 2025	79.86	80.02	78.00	78.34	78.34	-2.43%	354,384
Apr 17, 2025	79.19	80.89	78.51	80.29	80.29	1.30%	411,413
Apr 16, 2025	78.37	80.21	78.01	79.26	79.26	0.14%	437,769
Apr 15, 2025	79.12	80.56	78.89	79.15	79.15	0.06%	285,549
Apr 14, 2025	77.20	79.94	76.37	79.10	79.10	4.70%	357,637
Apr 11, 2025	73.89	76.05	72.01	75.55	75.55	2.12%	306,801
Apr 10, 2025	74.12	75.61	71.17	73.98	73.98	-2.95%	487,643
Apr 9, 2025	68.37	77.45	68.37	76.23	76.23	9.13%	505,397
Apr 8, 2025	73.51	75.00	68.74	69.85	69.85	-0.51%	504,901
Apr 7, 2025	65.81	72.12	65.00	70.21	70.21	0.89%	636,624
Apr 4, 2025	69.61	71.89	67.40	69.59	69.59	-6.24%	659,234
Apr 3, 2025	73.63	75.63	73.19	74.22	74.22	-5.82%	459,819
Apr 2, 2025	75.22	79.25	75.13	78.81	78.81	3.06%	285,504
Apr 1, 2025	75.68	76.69	75.13	76.47	76.47	0.12%	313,299
Mar 31, 2025	74.52	77.16	73.39	76.38	76.38	0.34%	400,065
Mar 28, 2025	78.24	78.24	74.95	76.12	76.12	-3.16%	444,887
Mar 27, 2025	78.84	79.39	76.61	78.60	78.60	-1.40%	271,673
Mar 26, 2025	83.35	83.53	78.40	79.72	79.72	-2.32%	338,863
Mar 25, 2025	78.67	82.60	78.21	81.61	81.61	3.11%	472,699
Mar 24, 2025	78.93	79.70	73.58	79.15	79.15	1.19%	481,684
Mar 21, 2025	77.68	79.04	76.73	78.22	78.22	-0.57%	1,078,963
Mar 20, 2025	79.56	80.25	78.66	78.67	78.67	-1.53%	471,709