Skip to main content
StoneCo Ltd. (STNE)
NASDAQ: STNE · Real-Time Price · USD
11.66
-0.33 (-2.75%)
At close: Apr 28, 2026, 4:00 PM EDT
11.68
+0.02 (0.17%)
After-hours: Apr 28, 2026, 7:47 PM EDT

StoneCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.8911.9611.5811.6611.66-2.75%4,876,330
Apr 27, 202612.2312.3611.9111.9911.99-1.88%5,009,011
Apr 24, 202612.2212.3211.7412.2212.22-16.01%9,374,963
Apr 23, 202614.9015.0414.3314.5512.02-3.51%8,755,117
Apr 22, 202615.4815.7314.8915.0812.46-2.52%4,773,194
Apr 21, 202615.5015.6915.3015.4712.780.45%4,241,730
Apr 20, 202615.1015.4414.8415.4012.721.99%5,264,461
Apr 17, 202615.5015.8114.8715.1012.47-1.24%6,432,812
Apr 16, 202614.9215.3814.7815.2912.632.48%5,557,723
Apr 15, 202615.2715.3714.6714.9212.332.12%10,370,900
Apr 14, 202614.8615.0514.3914.6112.07-1.15%5,008,152
Apr 13, 202613.8514.8813.7814.7812.215.12%5,744,653
Apr 10, 202614.0514.3013.7614.0611.620.14%4,143,222
Apr 9, 202614.1014.2513.6314.0411.60-0.14%3,981,129
Apr 8, 202614.7914.8513.8814.0611.621.74%3,433,426
Apr 7, 202614.1514.2613.5413.8211.42-3.15%3,389,228
Apr 6, 202613.8914.3213.8914.2711.792.29%2,584,762
Apr 2, 202613.9614.3413.7013.9511.52-2.86%2,421,267
Apr 1, 202614.3714.5614.1914.3611.861.70%3,004,545
Mar 31, 202613.8114.2613.6514.1211.663.90%4,624,017
Mar 30, 202613.6413.7913.3913.5911.230.97%8,432,146
Mar 27, 202613.8014.1013.3913.4611.12-3.86%7,068,803
Mar 26, 202614.0214.3913.9614.0011.57-2.51%3,947,891
Mar 25, 202614.2414.5614.1414.3611.862.72%2,899,834
Mar 24, 202613.8114.3013.6613.9811.55-0.57%2,171,633
Mar 23, 202613.6614.2113.4814.0611.625.32%3,609,256
Mar 20, 202613.6813.7013.1013.3511.03-3.54%6,502,840
Mar 19, 202613.4913.8913.4413.8411.43-0.36%4,652,828
Mar 18, 202613.8314.0213.7313.8911.47-0.07%3,044,077
Mar 17, 202614.1914.3413.8713.9011.48-0.79%2,297,118
Mar 16, 202614.0314.2013.8814.0111.571.45%3,660,157
Mar 13, 202613.9014.3813.7313.8111.41-0.22%5,267,496
Mar 12, 202614.1214.1513.6813.8411.43-4.88%7,033,953
Mar 11, 202614.0514.5814.0414.5512.023.26%5,166,148
Mar 10, 202613.9714.3613.8014.0911.641.59%4,609,830
Mar 9, 202613.4513.9313.2913.8711.461.09%5,550,684
Mar 6, 202613.4213.8313.3613.7211.33-0.51%5,593,173
Mar 5, 202613.8614.3413.6113.7911.39-3.50%7,203,896
Mar 4, 202614.6314.7914.1814.2911.814.08%9,195,892
Mar 3, 202614.6815.2713.4813.7311.34-19.38%22,118,932
Mar 2, 202616.2517.3416.1117.0314.071.37%8,168,628
Feb 27, 202616.4916.8916.4416.8013.880.24%5,023,558
Feb 26, 202616.8016.8516.2816.7613.85-0.65%4,107,371
Feb 25, 202617.1117.2516.7316.8713.94-1.23%2,930,403
Feb 24, 202616.6517.1916.4817.0814.112.52%4,413,920
Feb 23, 202617.3517.6016.6316.6613.76-6.03%4,300,417
Feb 20, 202616.8417.7716.8417.7314.654.36%4,489,582
Feb 19, 202616.3117.1916.2716.9914.043.28%2,900,315
Feb 18, 202616.5616.8716.4016.4513.59-0.06%3,549,461
Feb 17, 202616.8617.1016.1816.4613.60-2.37%4,543,925
Feb 13, 202616.4316.8616.1916.8613.930.66%4,793,113
Feb 12, 202617.6517.7516.4816.7513.84-5.21%4,724,479
Feb 11, 202618.1518.1817.3717.6714.60-0.84%7,258,448
Feb 10, 202617.9918.1917.7017.8214.72-0.94%4,473,113
Feb 9, 202617.4018.1416.9117.9914.865.33%6,853,774
Feb 6, 202616.4017.0915.8517.0814.115.50%4,593,124
Feb 5, 202616.4716.8715.8516.1913.37-0.86%5,602,518
Feb 4, 202616.7516.8416.0416.3313.49-2.51%5,248,108
Feb 3, 202617.0717.5416.5116.7513.84-1.09%7,068,614
Feb 2, 202616.2717.0616.1516.9413.994.93%5,207,047
Jan 30, 202616.4616.5915.8316.1413.33-3.47%8,764,514
Jan 29, 202617.0817.2816.2916.7213.81-1.59%7,972,290
Jan 28, 202616.7717.0416.3816.9914.042.41%5,657,328
Jan 27, 202616.6016.9816.3716.5913.711.90%5,078,243
Jan 26, 202616.0516.4615.9516.2813.451.81%3,854,340
Jan 23, 202615.9616.1415.8015.9913.21-0.59%4,412,445
Jan 22, 202615.1916.1615.1916.0913.297.81%9,303,560
Jan 21, 202614.7015.2814.6514.9212.332.61%4,667,806
Jan 20, 202614.1314.8014.1114.5412.010.35%4,603,845
Jan 16, 202614.7414.8014.4314.4911.97-2.09%2,984,789
Jan 15, 202614.5315.0214.2814.8012.232.78%4,819,980
Jan 14, 202614.5014.7014.1814.4011.90-0.69%4,832,145
Jan 13, 202614.7914.8414.3914.5011.98-2.88%3,817,817
Jan 12, 202614.7415.0414.6314.9312.330.27%2,419,548
Jan 9, 202614.6515.0814.6514.8912.301.78%5,288,930
Jan 8, 202614.0114.8314.0014.6312.093.98%8,772,627
Jan 7, 202614.4114.4513.7614.0711.62-6.88%12,511,739
Jan 6, 202615.2815.6014.9315.1112.48-0.40%4,873,257
Jan 5, 202614.6315.2914.4715.1712.533.27%3,081,570
Jan 2, 202614.9615.0614.6014.6912.14-0.68%2,395,983
Dec 31, 202515.0015.0314.7214.7912.22-1.79%1,963,749
Dec 30, 202515.0115.2814.8215.0612.441.48%2,599,115
Dec 29, 202514.7914.9314.7014.8412.260.07%2,993,513
Dec 26, 202514.6214.9914.5914.8312.251.09%2,649,325
Dec 24, 202514.6714.7914.5914.6712.12-0.41%1,537,147
Dec 23, 202514.5915.1914.4714.7312.174.17%5,844,066
Dec 22, 202514.1614.2613.8314.1411.68-1.12%3,961,968
Dec 19, 202514.4614.7714.2314.3011.81-0.90%5,859,274
Dec 18, 202514.5314.6814.2914.4311.920.21%4,153,012
Dec 17, 202514.5314.6914.3114.4011.90-1.84%8,743,840
Dec 16, 202515.0915.1014.5314.6712.12-4.05%6,799,958
Dec 15, 202515.6915.8015.2715.2912.63-1.42%6,002,696
Dec 12, 202515.3115.6415.2615.5112.811.84%6,625,781
Dec 11, 202514.8715.3514.8715.2312.582.42%4,784,524
Dec 10, 202514.5415.0414.4014.8712.281.71%4,357,304
Dec 9, 202514.5714.7214.4214.6212.08-1.75%5,729,218
Dec 8, 202514.9115.2014.7114.8812.291.36%5,961,809
Dec 5, 202515.7616.1214.4614.6812.13-6.68%14,476,301
Dec 4, 202515.9016.0814.8915.7312.99-0.06%16,820,456
Dec 3, 202517.4817.5015.7015.7413.00-9.75%10,226,113