Skip to main content
StoneCo Ltd. (STNE)
NASDAQ: STNE · Real-Time Price · USD
13.86
+0.14 (1.02%)
Mar 9, 2026, 3:27 PM EDT - Market open

StoneCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.4513.6713.2913.63--0.69%3,473,700
Mar 6, 202613.4213.8313.3613.7213.72-0.51%5,592,919
Mar 5, 202613.8614.3413.6113.7913.79-3.50%7,203,891
Mar 4, 202614.6314.7914.1814.2914.294.08%9,186,731
Mar 3, 202614.6815.2713.4813.7313.73-19.38%22,104,326
Mar 2, 202616.2517.3416.1117.0317.031.37%7,989,701
Feb 27, 202616.4916.8916.4416.8016.800.24%5,021,556
Feb 26, 202616.8016.8516.2816.7616.76-0.65%4,107,355
Feb 25, 202617.1117.2516.7316.8716.87-1.23%2,928,794
Feb 24, 202616.6517.1916.4817.0817.082.52%4,413,318
Feb 23, 202617.3517.6016.6316.6616.66-6.03%4,297,503
Feb 20, 202616.8417.7716.8417.7317.734.36%4,489,250
Feb 19, 202616.3117.1916.2716.9916.993.28%2,900,251
Feb 18, 202616.5616.8716.4016.4516.45-0.06%3,549,446
Feb 17, 202616.8617.1016.1816.4616.46-2.37%4,543,917
Feb 13, 202616.4316.8616.1916.8616.860.66%4,792,910
Feb 12, 202617.6517.7516.4816.7516.75-5.21%4,723,855
Feb 11, 202618.1518.1817.3717.6717.67-0.84%7,251,690
Feb 10, 202617.9918.1917.7017.8217.82-0.94%4,473,102
Feb 9, 202617.4018.1416.9117.9917.995.33%6,853,774
Feb 6, 202616.4017.0915.8517.0817.085.50%4,593,124
Feb 5, 202616.4716.8715.8516.1916.19-0.86%5,602,518
Feb 4, 202616.7516.8416.0416.3316.33-2.51%5,248,108
Feb 3, 202617.0717.5416.5116.7516.75-1.09%7,068,614
Feb 2, 202616.2717.0616.1516.9416.944.93%5,207,047
Jan 30, 202616.4616.5915.8316.1416.14-3.47%8,764,514
Jan 29, 202617.0817.2816.2916.7216.72-1.59%7,972,290
Jan 28, 202616.7717.0416.3816.9916.992.41%5,657,328
Jan 27, 202616.6016.9816.3716.5916.591.90%5,078,243
Jan 26, 202616.0516.4615.9516.2816.281.81%3,854,340
Jan 23, 202615.9616.1415.8015.9915.99-0.59%4,412,445
Jan 22, 202615.1916.1615.1916.0916.097.81%9,303,560
Jan 21, 202614.7015.2814.6514.9214.922.61%4,667,806
Jan 20, 202614.1314.8014.1114.5414.540.35%4,603,845
Jan 16, 202614.7414.8014.4314.4914.49-2.09%2,984,789
Jan 15, 202614.5315.0214.2814.8014.802.78%4,819,980
Jan 14, 202614.5014.7014.1814.4014.40-0.69%4,832,145
Jan 13, 202614.7914.8414.3914.5014.50-2.88%3,817,817
Jan 12, 202614.7415.0414.6314.9314.930.27%2,419,548
Jan 9, 202614.6515.0814.6514.8914.891.78%5,288,930
Jan 8, 202614.0114.8314.0014.6314.633.98%8,772,627
Jan 7, 202614.4114.4513.7614.0714.07-6.88%12,511,739
Jan 6, 202615.2815.6014.9315.1115.11-0.40%4,873,257
Jan 5, 202614.6315.2914.4715.1715.173.27%3,081,570
Jan 2, 202614.9615.0614.6014.6914.69-0.68%2,395,983
Dec 31, 202515.0015.0314.7214.7914.79-1.79%1,963,749
Dec 30, 202515.0115.2814.8215.0615.061.48%2,599,115
Dec 29, 202514.7914.9314.7014.8414.840.07%2,993,513
Dec 26, 202514.6214.9914.5914.8314.831.09%2,649,325
Dec 24, 202514.6714.7914.5914.6714.67-0.41%1,537,147
Dec 23, 202514.5915.1914.4714.7314.734.17%5,844,066
Dec 22, 202514.1614.2613.8314.1414.14-1.12%3,961,968
Dec 19, 202514.4614.7714.2314.3014.30-0.90%5,859,274
Dec 18, 202514.5314.6814.2914.4314.430.21%4,153,012
Dec 17, 202514.5314.6914.3114.4014.40-1.84%8,743,840
Dec 16, 202515.0915.1014.5314.6714.67-4.05%6,799,958
Dec 15, 202515.6915.8015.2715.2915.29-1.42%6,002,696
Dec 12, 202515.3115.6415.2615.5115.511.84%6,625,781
Dec 11, 202514.8715.3514.8715.2315.232.42%4,784,524
Dec 10, 202514.5415.0414.4014.8714.871.71%4,357,304
Dec 9, 202514.5714.7214.4214.6214.62-1.75%5,729,218
Dec 8, 202514.9115.2014.7114.8814.881.36%5,961,809
Dec 5, 202515.7616.1214.4614.6814.68-6.68%14,476,301
Dec 4, 202515.9016.0814.8915.7315.73-0.06%16,820,456
Dec 3, 202517.4817.5015.7015.7415.74-9.75%10,226,113
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