StoneCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	12.08	12.08	12.08	12.08	12.08	-0.17%	-
Mar 11, 2026	12.10	12.10	12.10	12.10	12.10	-0.62%	-
Mar 10, 2026	12.18	12.18	12.18	12.18	12.18	3.88%	-
Mar 9, 2026	11.72	11.72	11.72	11.72	11.72	-3.22%	-
Mar 6, 2026	11.80	11.80	11.80	12.11	12.11	2.15%	250
Mar 5, 2026	11.86	11.86	11.86	11.86	11.86	-5.61%	-
Mar 4, 2026	12.56	12.56	12.56	12.56	12.56	5.99%	-
Mar 3, 2026	11.85	11.85	11.85	11.85	11.85	-17.54%	-
Mar 2, 2026	14.37	14.37	14.37	14.37	14.37	1.48%	-
Feb 27, 2026	14.16	14.16	14.16	14.16	14.16	0.68%	-
Feb 26, 2026	14.07	14.07	14.07	14.07	14.07	-1.33%	-
Feb 25, 2026	14.26	14.26	14.26	14.26	14.26	-3.91%	-
Feb 24, 2026	14.84	14.84	14.84	14.84	14.84	1.12%	-
Feb 23, 2026	14.78	14.78	14.78	14.67	14.67	0.82%	200
Feb 20, 2026	14.55	14.55	14.55	14.55	14.55	0.55%	-
Feb 19, 2026	14.28	14.29	14.28	14.47	14.47	2.44%	720
Feb 18, 2026	14.13	14.13	14.13	14.13	14.13	1.51%	-
Feb 17, 2026	13.92	13.92	13.92	13.92	13.92	0.47%	-
Feb 16, 2026	13.85	13.85	13.85	13.85	13.85	1.35%	-
Feb 13, 2026	13.67	13.67	13.67	13.67	13.67	-5.89%	-
Feb 12, 2026	14.52	14.52	14.52	14.52	14.52	-4.06%	-
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%	-