Skip to main content
StoneCo Ltd. (STNE)
NASDAQ: STNE · Real-Time Price · USD
10.99
+0.20 (1.85%)
At close: Jun 26, 2026, 4:00 PM EDT
10.78
-0.21 (-1.91%)
After-hours: Jun 26, 2026, 7:24 PM EDT

StoneCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202610.6811.1410.6810.9910.991.85%8,599,272
Jun 25, 202610.8310.9510.6610.7910.79-0.28%3,337,796
Jun 24, 202610.7611.1110.7610.8210.820.93%3,935,189
Jun 23, 202610.5710.8810.5710.7210.72-0.19%3,364,644
Jun 22, 202610.5710.9110.5210.7410.741.42%4,102,248
Jun 18, 202610.8010.9510.5710.5910.59-1.67%4,982,275
Jun 17, 202610.8511.4310.7510.7710.77-2.00%3,664,225
Jun 16, 202610.9811.0710.8010.9910.99-3,777,393
Jun 15, 202611.6511.7610.9610.9910.99-2.40%3,560,697
Jun 12, 202611.3411.4011.1811.2611.260.09%3,250,236
Jun 11, 202610.6511.2610.6311.2511.256.13%3,427,614
Jun 10, 202610.6310.9610.5610.6010.60-0.56%5,203,700
Jun 9, 202610.6710.8310.4710.6610.660.85%3,585,756
Jun 8, 202610.3610.6610.3610.5710.571.63%4,557,634
Jun 5, 202610.6511.0110.3710.4010.40-3.35%4,441,460
Jun 4, 202610.7710.8910.6510.7610.761.13%3,588,975
Jun 3, 202611.0011.0910.4310.6410.64-5.34%8,523,769
Jun 2, 202611.5111.5611.1611.2411.24-3.85%5,844,952
Jun 1, 202611.5011.7011.3611.6911.692.10%3,212,707
May 29, 202611.3311.4811.2311.4511.451.06%7,867,406
May 28, 202611.2511.5011.1611.3311.33-0.18%3,612,147
May 27, 202611.4111.8511.3411.3511.350.53%5,626,502
May 26, 202611.1511.3211.0111.2911.292.64%6,374,760
May 22, 202611.0211.1410.8311.0011.00-0.90%5,262,475
May 21, 202610.8911.4210.8811.1011.100.45%5,337,962
May 20, 202610.3911.0910.3511.0511.057.39%9,736,384
May 19, 202610.1910.4910.0710.2910.290.78%7,995,755
May 18, 20269.5110.279.5110.2110.216.24%8,885,308
May 15, 20269.9810.319.459.619.61-0.93%12,962,394
May 14, 20269.849.889.609.709.700.10%9,771,235
May 13, 202610.1010.299.669.699.69-6.65%10,896,757
May 12, 202610.4210.4510.2010.3810.38-0.38%4,830,912
May 11, 202610.7510.7610.2610.4210.42-3.25%5,548,018
May 8, 202611.1211.2610.7610.7710.77-2.45%4,744,210
May 7, 202611.4011.4010.9611.0411.04-2.90%6,117,015
May 6, 202611.2711.5211.2111.3711.372.62%4,173,753
May 5, 202611.0011.0910.8511.0811.082.21%5,539,316
May 4, 202611.1011.2710.7410.8410.84-2.25%4,467,157
May 1, 202611.0411.1910.9711.0911.091.00%4,161,256
Apr 30, 202610.8511.0810.8010.9810.981.20%8,785,675
Apr 29, 202611.2711.3510.8310.8510.85-6.95%8,001,167
Apr 28, 202611.8911.9611.5811.6611.66-2.75%4,876,615
Apr 27, 202612.2312.3611.9111.9911.99-1.88%5,009,011
Apr 24, 202612.2212.3211.7412.2212.221.66%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