5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
-2.98%
3 MONTH PERFORMANCE
+12.40%
6 MONTH PERFORMANCE
+32.78%
YEAR-TO-DATE PERFORMANCE
+30.01%
1 YEAR PERFORMANCE
+77.38%
StoneX Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $84.74 | $84.91 (0.2%) | $85.63 | $83.96 | 187.83 K | $3.97 B |
| 06/16/2025 | $85.59 | $85.55 (-0.05%) | $87.46 | $85.26 | 347.65 K | $4.00 B |
| 06/13/2025 | $83.86 | $84.24 (0.45%) | $84.89 | $82.78 | 341.56 K | $3.94 B |
| 06/12/2025 | $84.50 | $85.15 (0.77%) | $85.40 | $83.31 | 193.00 K | $3.98 B |
| 06/11/2025 | $85.41 | $85.06 (-0.41%) | $86.93 | $84.68 | 230.90 K | $3.98 B |
| 06/10/2025 | $84.65 | $85.33 (0.8%) | $85.46 | $83.06 | 237.40 K | $3.99 B |
| 06/09/2025 | $85.54 | $84.65 (-1.04%) | $85.54 | $83.61 | 240.10 K | $3.96 B |
| 06/06/2025 | $84.43 | $85.16 (0.86%) | $85.58 | $83.65 | 206.01 K | $3.98 B |
| 06/05/2025 | $83.99 | $83.50 (-0.58%) | $84.99 | $82.45 | 282.40 K | $3.91 B |
| 06/04/2025 | $85.36 | $83.80 (-1.83%) | $85.36 | $83.71 | 240.30 K | $3.92 B |
| 06/03/2025 | $84.24 | $84.96 (0.85%) | $85.56 | $81.66 | 331.30 K | $3.98 B |
| 06/02/2025 | $84.18 | $84.67 (0.58%) | $84.92 | $83.24 | 251.10 K | $3.96 B |
| 05/30/2025 | $83.61 | $84.66 (1.26%) | $85.30 | $83.61 | 355.40 K | $3.96 B |
| 05/29/2025 | $86.50 | $84.09 (-2.79%) | $86.92 | $83.45 | 351.97 K | $3.93 B |
| 05/28/2025 | $87.58 | $86.33 (-1.43%) | $88.49 | $85.45 | 222.37 K | $4.04 B |
| 05/27/2025 | $86.23 | $87.72 (1.73%) | $88.55 | $86.10 | 310.10 K | $4.10 B |
| 05/23/2025 | $83.88 | $85.53 (1.97%) | $86.20 | $83.01 | 241.54 K | $4.00 B |
| 05/22/2025 | $86.13 | $84.96 (-1.36%) | $87.12 | $84.82 | 288.15 K | $3.98 B |
| 05/21/2025 | $87.28 | $86.28 (-1.15%) | $88.59 | $85.99 | 311.60 K | $4.04 B |
| 05/20/2025 | $88.27 | $88.15 (-0.14%) | $89.35 | $87.50 | 213.74 K | $4.12 B |
| 05/19/2025 | $86.36 | $88.60 (2.59%) | $89.19 | $86.06 | 274.70 K | $4.15 B |
| 05/16/2025 | $86.25 | $87.52 (1.47%) | $88.27 | $84.83 | 504.80 K | $4.10 B |
| 05/15/2025 | $87.75 | $86.58 (-1.33%) | $88.10 | $86.39 | 250.30 K | $4.05 B |
| 05/14/2025 | $89.34 | $87.62 (-1.93%) | $89.82 | $87.60 | 320.00 K | $4.10 B |
| 05/13/2025 | $88.54 | $89.16 (0.7%) | $90.91 | $88.35 | 316.94 K | $4.17 B |
| 05/12/2025 | $91.91 | $87.93 (-4.33%) | $92.98 | $87.68 | 487.00 K | $4.11 B |
| 05/09/2025 | $88.26 | $88.63 (0.42%) | $89.63 | $87.06 | 514.30 K | $4.15 B |
| 05/08/2025 | $95.01 | $87.81 (-7.58%) | $97.17 | $87.67 | 975.92 K | $2.72 B |
| 05/07/2025 | $93.33 | $94.15 (0.88%) | $95.41 | $93.28 | 709.50 K | $2.92 B |
| 05/06/2025 | $90.83 | $93.41 (2.84%) | $93.57 | $90.00 | 388.80 K | $2.89 B |
| 05/05/2025 | $91.98 | $92.43 (0.49%) | $94.90 | $90.84 | 456.02 K | $2.86 B |
| 05/02/2025 | $91.65 | $92.81 (1.27%) | $93.33 | $90.83 | 415.20 K | $2.87 B |
| 05/01/2025 | $88.75 | $89.94 (1.34%) | $91.43 | $87.91 | 434.76 K | $2.79 B |
| 04/30/2025 | $87.91 | $88.57 (0.75%) | $89.39 | $86.28 | 414.72 K | $2.74 B |
| 04/29/2025 | $87.57 | $89.73 (2.47%) | $89.93 | $86.68 | 418.12 K | $2.78 B |
| 04/28/2025 | $88.10 | $87.75 (-0.4%) | $88.84 | $86.50 | 464.61 K | $2.72 B |
| 04/25/2025 | $86.17 | $87.61 (1.67%) | $88.07 | $85.53 | 408.08 K | $2.71 B |
| 04/24/2025 | $83.63 | $85.99 (2.82%) | $86.53 | $82.72 | 373.43 K | $2.66 B |
| 04/23/2025 | $84.22 | $83.79 (-0.51%) | $86.83 | $83.41 | 547.83 K | $2.60 B |
| 04/22/2025 | $79.98 | $81.97 (2.49%) | $82.62 | $78.75 | 438.72 K | $2.54 B |
| 04/21/2025 | $79.86 | $78.34 (-1.9%) | $80.02 | $78.00 | 354.40 K | $2.43 B |
| 04/17/2025 | $79.19 | $80.29 (1.39%) | $80.89 | $78.51 | 411.41 K | $2.49 B |
| 04/16/2025 | $78.37 | $79.26 (1.14%) | $80.21 | $78.01 | 437.80 K | $2.46 B |
| 04/15/2025 | $79.12 | $79.15 (0.04%) | $80.56 | $78.89 | 285.55 K | $2.45 B |
| 04/14/2025 | $77.20 | $79.10 (2.46%) | $79.94 | $76.37 | 357.64 K | $2.45 B |
| 04/11/2025 | $73.89 | $75.55 (2.25%) | $76.05 | $72.01 | 306.80 K | $2.34 B |
| 04/10/2025 | $74.12 | $73.98 (-0.19%) | $75.61 | $71.17 | 487.64 K | $2.29 B |
| 04/09/2025 | $68.37 | $76.23 (11.5%) | $77.45 | $68.37 | 505.40 K | $2.36 B |
| 04/08/2025 | $73.51 | $69.85 (-4.98%) | $75.00 | $68.74 | 504.90 K | $2.16 B |
| 04/07/2025 | $65.81 | $70.21 (6.69%) | $72.11 | $65.00 | 636.62 K | $2.17 B |
| 04/04/2025 | $69.61 | $69.59 (-0.03%) | $71.89 | $67.40 | 659.23 K | $2.16 B |
| 04/03/2025 | $73.63 | $74.22 (0.8%) | $75.63 | $73.19 | 459.82 K | $2.30 B |
| 04/02/2025 | $75.22 | $78.81 (4.77%) | $79.25 | $75.13 | 285.50 K | $2.44 B |
| 04/01/2025 | $75.68 | $76.47 (1.04%) | $76.69 | $75.13 | 313.30 K | $2.37 B |
| 03/31/2025 | $74.52 | $76.38 (2.5%) | $77.16 | $73.39 | 400.10 K | $2.37 B |
| 03/28/2025 | $78.24 | $76.12 (-2.71%) | $78.24 | $74.95 | 444.89 K | $2.36 B |
| 03/27/2025 | $78.84 | $78.60 (-0.3%) | $79.39 | $76.61 | 271.70 K | $2.43 B |
| 03/26/2025 | $83.35 | $79.72 (-4.36%) | $83.53 | $78.40 | 338.90 K | $2.47 B |
| 03/25/2025 | $78.67 | $81.61 (3.74%) | $82.60 | $78.21 | 472.70 K | $2.53 B |
| 03/24/2025 | $78.93 | $79.15 (0.28%) | $79.70 | $73.58 | 481.70 K | $2.45 B |
| 03/21/2025 | $77.68 | $78.22 (0.7%) | $79.04 | $76.73 | 1.08 M | $2.42 B |
| 03/20/2025 | $79.56 | $78.67 (-1.12%) | $80.25 | $78.66 | 471.75 K | $2.44 B |
| 03/19/2025 | $76.00 | $79.89 (5.12%) | $80.74 | $75.08 | 509.55 K | $2.47 B |
| 03/18/2025 | $75.19 | $75.67 (0.64%) | $75.87 | $74.65 | 211.11 K | $2.34 B |
| 03/17/2025 | $73.57 | $75.54 (2.68%) | $75.97 | $73.57 | 264.15 K | $2.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
