StoneCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.14	15.14	15.14	15.14	15.14	0.60%	-
Feb 10, 2026	15.05	15.05	15.05	15.05	15.05	2.80%	-
Feb 9, 2026	14.64	14.64	14.64	14.64	14.64	5.02%	-
Feb 6, 2026	13.94	13.94	13.94	13.94	13.94	2.58%	-
Feb 5, 2026	13.59	13.59	13.59	13.59	13.59	-1.91%	-
Feb 4, 2026	13.85	13.85	13.85	13.85	13.85	-5.10%	-
Feb 3, 2026	14.60	14.60	14.60	14.60	14.60	2.82%	-
Feb 2, 2026	14.20	14.20	14.20	14.20	14.20	3.73%	-
Jan 30, 2026	13.69	13.69	13.69	13.69	13.69	-2.81%	-
Jan 29, 2026	14.20	14.20	13.92	14.08	14.08	2.18%	1,080
Jan 28, 2026	13.78	13.78	13.78	13.78	13.78	-1.92%	-
Jan 27, 2026	14.05	14.05	14.05	14.05	14.05	2.78%	-
Jan 26, 2026	13.67	13.67	13.67	13.67	13.67	0.37%	-
Jan 23, 2026	13.62	13.62	13.62	13.62	13.62	-0.47%	-
Jan 22, 2026	13.69	13.69	13.69	13.69	13.69	6.29%	-
Jan 21, 2026	12.88	12.88	12.88	12.88	12.88	3.91%	-
Jan 20, 2026	12.39	12.39	12.39	12.39	12.39	-0.76%	-
Jan 19, 2026	12.49	12.49	12.49	12.49	12.49	-0.60%	-
Jan 16, 2026	12.56	12.56	12.56	12.56	12.56	-0.36%	-
Jan 15, 2026	12.61	12.61	12.61	12.61	12.61	1.41%	-
Jan 14, 2026	12.58	12.58	12.58	12.43	12.43	-0.28%	80
Jan 13, 2026	12.63	12.63	12.63	12.47	12.47	-2.16%	80
Jan 12, 2026	12.74	12.74	12.74	12.74	12.74	-0.59%	-
Jan 9, 2026	12.82	12.82	12.82	12.82	12.82	3.51%	-
Jan 8, 2026	12.38	12.38	12.38	12.38	12.38	3.12%	-
Jan 7, 2026	12.01	12.01	12.01	12.01	12.01	-8.57%	-
Jan 6, 2026	13.13	13.13	13.13	13.13	13.13	1.98%	-
Jan 5, 2026	12.88	12.88	12.88	12.88	12.88	2.96%	-
Jan 2, 2026	12.51	12.51	12.51	12.51	12.51	-2.99%	-
Dec 30, 2025	12.89	12.89	12.89	12.89	12.89	1.98%	-
Dec 29, 2025	12.64	12.64	12.64	12.64	12.64	1.16%	-
Dec 23, 2025	12.50	12.50	12.50	12.50	12.50	4.96%	-
Dec 22, 2025	11.91	11.91	11.91	11.91	11.91	-4.49%	-
Dec 19, 2025	12.47	12.47	12.47	12.47	12.47	1.14%	-
Dec 18, 2025	12.33	12.33	12.33	12.33	12.33	-0.28%	-
Dec 17, 2025	12.36	12.36	12.36	12.36	12.36	-1.87%	-
Dec 16, 2025	12.60	12.60	12.60	12.60	12.60	-6.01%	-
Dec 15, 2025	13.40	13.40	13.40	13.40	13.40	1.21%	-
Dec 12, 2025	13.24	13.24	13.24	13.24	13.24	3.24%	-
Dec 11, 2025	12.83	12.83	12.83	12.83	12.83	1.87%	-
Dec 10, 2025	12.59	12.59	12.59	12.59	12.59	0.88%	-
Dec 9, 2025	12.48	12.48	12.48	12.48	12.48	-2.84%	-
Dec 8, 2025	12.85	12.85	12.85	12.85	12.85	-4.43%	-
Dec 5, 2025	13.44	13.44	13.44	13.44	13.44	0.83%	-
Dec 4, 2025	13.33	13.33	13.33	13.33	13.33	-7.56%	-
Dec 3, 2025	14.42	14.42	14.42	14.42	14.42	-3.67%	-
Dec 2, 2025	14.97	14.97	14.97	14.97	14.97	4.91%	-
Dec 1, 2025	14.27	14.27	14.27	14.27	14.27	-2.49%	-
Nov 28, 2025	14.64	14.64	14.64	14.64	14.64	6.55%	-
Nov 27, 2025	13.74	13.74	13.74	13.74	13.74	0.73%	-