StoneX Group Inc.

74.18
-4.63 (-5.87%)
At close: Apr 03, 2025, 3:59 PM
75.00
1.11%
After-hours: Apr 03, 2025, 07:02 PM EDT

StoneX Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 73.63 75.63 73.19 74.22 -4.59 -5.82% 459,801
Apr 2, 2025 75.22 79.25 75.13 78.81 2.34 3.06% 285,504
Apr 1, 2025 75.68 76.69 75.13 76.47 0.09 0.12% 313,300
Mar 31, 2025 74.52 77.16 73.39 76.38 0.26 0.34% 400,100
Mar 28, 2025 78.24 78.24 74.95 76.12 -2.48 -3.16% 444,887
Mar 27, 2025 78.84 79.39 76.61 78.60 -1.12 -1.40% 271,700
Mar 26, 2025 83.35 83.53 78.40 79.72 -1.89 -2.32% 338,900
Mar 25, 2025 78.67 82.60 78.21 81.61 2.46 3.11% 472,700
Mar 24, 2025 78.93 79.70 73.58 79.15 0.93 1.19% 481,700
Mar 21, 2025 77.68 79.04 76.73 78.22 -0.45 -0.57% 1,078,962
Mar 20, 2025 79.56 80.25 78.66 78.67 -1.22 -1.53% 471,750
Mar 19, 2025 76.00 80.74 75.08 79.89 4.22 5.58% 509,550
Mar 18, 2025 75.19 75.87 74.65 75.67 0.13 0.17% 211,111
Mar 17, 2025 73.57 75.97 73.57 75.54 1.61 2.18% 264,150
Mar 14, 2025 72.70 73.95 72.11 73.93 2.42 3.38% 228,132
Mar 13, 2025 72.99 73.68 70.87 71.51 -1.45 -1.99% 149,470
Mar 12, 2025 73.92 75.07 71.98 72.96 -0.17 -0.23% 295,714
Mar 11, 2025 72.19 74.41 71.57 73.13 1.30 1.81% 377,421
Mar 10, 2025 74.95 75.40 70.10 71.83 -4.81 -6.28% 898,800
Mar 7, 2025 77.95 78.75 74.39 76.64 -1.53 -1.96% 475,050
Mar 6, 2025 79.92 80.13 76.39 78.17 -1.98 -2.47% 366,364
Mar 5, 2025 78.68 80.99 77.36 80.15 1.48 1.88% 402,798
Mar 4, 2025 80.89 82.02 77.23 78.67 -3.48 -4.24% 649,083
Mar 3, 2025 80.69 82.67 79.89 82.15 1.70 2.11% 1,215,798
Feb 28, 2025 79.91 80.89 78.87 80.45 0.96 1.21% 358,986
Feb 27, 2025 81.64 82.64 79.33 79.49 -1.37 -1.69% 344,400
Feb 26, 2025 80.01 82.26 79.86 80.86 0.61 0.76% 261,450
Feb 25, 2025 81.77 81.92 78.39 80.25 -1.04 -1.28% 327,687
Feb 24, 2025 82.67 83.22 81.04 81.29 -1.26 -1.53% 311,949
Feb 21, 2025 85.49 85.49 82.37 82.55 -2.04 -2.41% 535,866
Feb 20, 2025 83.06 85.30 82.35 84.59 1.53 1.84% 624,889
Feb 19, 2025 80.00 83.21 78.97 83.06 2.21 2.73% 468,319
Feb 18, 2025 78.41 80.87 77.50 80.85 2.69 3.44% 418,411
Feb 14, 2025 78.13 78.94 77.43 78.16 0.66 0.85% 254,674
Feb 13, 2025 78.67 78.76 77.21 77.50 -1.06 -1.35% 300,169
Feb 12, 2025 78.49 79.45 78.27 78.56 -1.52 -1.90% 228,844
Feb 11, 2025 78.21 80.13 77.41 80.08 0.99 1.25% 318,040
Feb 10, 2025 80.55 81.31 78.01 79.09 -1.34 -1.67% 562,597
Feb 7, 2025 79.91 80.45 77.04 80.43 0.18 0.22% 540,253
Feb 6, 2025 78.07 80.46 76.56 80.25 5.97 8.04% 1,097,793
Feb 5, 2025 72.39 74.28 72.11 74.28 2.03 2.81% 411,213
Feb 4, 2025 72.30 72.83 71.68 72.25 -0.35 -0.48% 192,936
Feb 3, 2025 70.95 73.23 70.33 72.60 -0.41 -0.56% 277,077
Jan 31, 2025 73.45 74.20 71.62 73.01 -0.54 -0.73% 233,478
Jan 30, 2025 73.79 74.13 73.18 73.55 0.66 0.91% 181,033
Jan 29, 2025 72.19 73.31 71.75 72.89 0.36 0.50% 153,483
Jan 28, 2025 71.39 72.78 71.39 72.53 0.96 1.34% 159,054
Jan 27, 2025 71.90 72.31 70.66 71.57 -1.15 -1.58% 201,715
Jan 24, 2025 72.07 72.73 71.98 72.72 0.12 0.17% 118,771
Jan 23, 2025 72.00 72.95 71.07 72.60 0.20 0.28% 164,718