Skip to main content
StoneCo Ltd. (STNE)
NASDAQ: STNE · Real-Time Price · USD
14.68
-1.05 (-6.68%)
At close: Dec 5, 2025, 4:00 PM EST
14.69
+0.01 (0.07%)
After-hours: Dec 5, 2025, 7:56 PM EST

StoneCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.7616.1214.4614.6814.68-6.68%14,465,592
Dec 4, 202515.9016.0814.8915.7315.73-0.06%16,820,420
Dec 3, 202517.4817.5015.7015.7415.74-9.75%10,196,423
Dec 2, 202516.9617.8216.9117.4417.444.06%7,530,670
Dec 1, 202516.5416.8416.5216.7616.76-0.53%4,455,326
Nov 28, 202515.9617.1415.9316.8516.855.78%6,425,058
Nov 26, 202515.5316.0315.5115.9315.932.71%4,859,198
Nov 25, 202515.1415.5715.1015.5115.512.85%6,936,944
Nov 24, 202515.2315.8015.0315.0815.080.73%44,620,792
Nov 21, 202514.7415.0114.5414.9714.971.98%8,447,129
Nov 20, 202516.1416.3214.6414.6814.68-7.15%10,788,761
Nov 19, 202516.0316.1815.7315.8115.81-1.19%6,553,384
Nov 18, 202516.0516.3315.9116.0016.00-0.93%6,818,062
Nov 17, 202516.5816.9016.0916.1516.15-3.70%5,850,965
Nov 14, 202516.6917.1216.6916.7716.77-0.59%4,611,557
Nov 13, 202517.5817.5816.5416.8716.87-3.87%10,171,485
Nov 12, 202517.7418.0217.4917.5517.55-0.74%4,840,366
Nov 11, 202517.1718.3817.1717.6817.683.15%7,704,748
Nov 10, 202517.1917.5217.0617.1417.141.84%5,762,687
Nov 7, 202517.1717.5816.3016.8316.83-10.81%18,616,538
Nov 6, 202519.0819.2818.7518.8718.87-0.89%6,907,727
Nov 5, 202519.0019.4618.7819.0419.041.17%5,348,578
Nov 4, 202518.6719.0518.3918.8218.82-1.05%3,969,352
Nov 3, 202519.0219.3618.7619.0219.020.05%4,121,579
Oct 31, 202518.6619.0918.5919.0119.011.71%3,979,584
Oct 30, 202518.8219.1718.6718.6918.69-1.94%2,932,332
Oct 29, 202519.2119.6418.9619.0619.06-0.99%4,103,895
Oct 28, 202519.2819.3219.0519.2519.25-0.72%2,454,929
Oct 27, 202519.3219.4919.0519.3919.392.05%4,326,657
Oct 24, 202519.0319.4418.9619.0019.000.64%3,197,738
Oct 23, 202518.1818.9318.1618.8818.883.85%5,914,305
Oct 22, 202518.3018.3718.0118.1818.18-0.49%3,535,804
Oct 21, 202518.4718.7318.2618.2718.27-2.06%2,076,692
Oct 20, 202518.0918.7717.9718.6618.664.45%3,484,761
Oct 17, 202517.4517.9717.3217.8617.861.13%2,649,670
Oct 16, 202517.9618.1617.6117.6617.66-1.73%2,881,872
Oct 15, 202517.2518.0517.1117.9717.975.71%4,150,713
Oct 14, 202516.7217.3216.6317.0017.00-0.18%3,091,918
Oct 13, 202517.4817.4816.8817.0317.03-1.22%4,669,989
Oct 10, 202517.9018.1017.0317.2417.24-3.69%4,730,402
Oct 9, 202518.1018.2017.7617.9017.90-1.43%3,479,933
Oct 8, 202517.8518.3117.7418.1618.162.60%3,189,099
Oct 7, 202517.9918.0617.4617.7017.70-1.01%6,390,172
Oct 6, 202518.0018.1817.8817.8817.88-0.50%3,393,545
Oct 3, 202518.1618.2817.7817.9717.97-1.26%3,066,892
Oct 2, 202518.2918.4417.8718.2018.200.05%5,851,080
Oct 1, 202518.8019.0817.9618.1918.19-3.81%7,286,863
Sep 30, 202519.4819.9518.8618.9118.91-2.83%7,271,400
Sep 29, 202519.2119.4719.1219.4619.463.95%4,639,436
Sep 26, 202518.7219.0218.5418.7218.720.81%5,684,226
Sep 25, 202518.5518.9418.4518.5718.57-1.07%3,870,781
Sep 24, 202519.1019.2318.4418.7718.77-1.98%4,554,071
Sep 23, 202519.2019.5319.0119.1519.15-0.16%5,433,404
Sep 22, 202519.4119.4318.9819.1819.18-1.13%6,557,068
Sep 19, 202518.9619.6218.9219.4019.401.15%6,755,425
Sep 18, 202518.8819.2318.7719.1819.180.84%8,270,240
Sep 17, 202518.9519.3918.7519.0219.021.01%4,745,047
Sep 16, 202518.8718.9918.5818.8318.830.97%6,294,186
Sep 15, 202518.4518.7818.3618.6518.651.97%5,652,005
Sep 12, 202518.3018.4018.0518.2918.290.94%4,049,007
Sep 11, 202517.6818.2717.6718.1218.122.84%4,036,676
Sep 10, 202517.8517.9617.5917.6217.62-1.29%4,000,673
Sep 9, 202517.3218.1517.2817.8517.853.42%8,466,490
Sep 8, 202517.4717.4916.8517.2617.26-0.23%4,978,491
Sep 5, 202516.7717.4416.7717.3017.304.78%5,292,492
Sep 4, 202516.3216.6115.9616.5116.510.79%3,170,885
Sep 3, 202516.1916.5216.1616.3816.380.61%2,694,935
Sep 2, 202516.1116.4916.0216.2816.28-1.15%3,914,472
Aug 29, 202516.7716.8216.3916.4716.47-0.78%3,497,327
Aug 28, 202516.0016.7715.9716.6016.604.27%6,581,589
Aug 27, 202515.5615.9415.4315.9215.921.60%2,707,765
Aug 26, 202515.3915.7015.3615.6715.671.62%3,374,962
Aug 25, 202515.3515.5515.2415.4215.420.46%4,606,852
Aug 22, 202514.9015.3814.9015.3515.353.51%4,191,654
Aug 21, 202514.7214.8714.4414.8314.830.14%4,551,914
Aug 20, 202514.9415.1714.7114.8114.81-0.80%4,591,994
Aug 19, 202515.3715.3714.8914.9314.93-3.30%5,646,184
Aug 18, 202515.6215.7115.3515.4415.44-0.90%4,117,354
Aug 15, 202515.4916.0115.4515.5815.581.70%4,767,647
Aug 14, 202515.3915.6015.0615.3215.32-2.42%5,505,670
Aug 13, 202515.3415.7915.2115.7015.703.36%4,926,724
Aug 12, 202514.3515.3614.3515.1915.196.22%5,522,632
Aug 11, 202514.4514.4914.2214.3014.30-0.97%5,048,053
Aug 8, 202514.7515.1113.9214.4414.446.96%11,703,571
Aug 7, 202513.5413.6813.1913.5013.500.67%7,685,258
Aug 6, 202512.9313.5412.9113.4113.414.44%6,570,128
Aug 5, 202512.7413.0012.6112.8412.840.55%3,446,845
Aug 4, 202512.7212.8612.6312.7712.771.59%3,262,540
Aug 1, 202512.6912.9212.5412.5712.57-1.64%2,838,214
Jul 31, 202512.9312.9612.7212.7812.78-1.31%4,022,303
Jul 30, 202513.0913.1912.8712.9512.95-1.33%4,640,545
Jul 29, 202513.2213.2513.0613.1313.13-0.49%2,729,148
Jul 28, 202513.3713.4313.1413.1913.19-1.42%2,649,786
Jul 25, 202513.3913.4613.2513.3813.380.30%3,189,857
Jul 24, 202513.8413.9013.3313.3413.34-5.19%5,204,161
Jul 23, 202514.1114.2113.6514.0714.070.36%5,017,009
Jul 22, 202514.0014.2713.7114.0214.024.08%8,420,434
Jul 21, 202513.7313.8413.3813.4713.47-1.46%5,918,813
Jul 18, 202514.9814.9913.6513.6713.67-8.32%7,409,383
Jul 17, 202515.0415.1814.6714.9114.91-0.47%4,805,846