StoneCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	97.00	97.00	83.39	83.39	83.39	-10.04%	108,941
Dec 2, 2025	89.57	95.00	89.57	92.70	92.70	3.23%	301,724
Dec 1, 2025	89.20	90.23	88.28	89.80	89.80	-0.80%	13,000
Nov 28, 2025	84.50	91.41	84.50	90.52	90.52	5.16%	42,584
Nov 27, 2025	84.54	86.08	84.01	86.08	86.08	1.02%	7,506
Nov 26, 2025	83.86	85.46	83.18	85.21	85.21	1.27%	25,238
Nov 25, 2025	81.46	84.14	81.24	84.14	84.14	1.53%	25,729
Nov 24, 2025	81.01	85.22	81.01	82.87	82.87	2.31%	132,143
Nov 21, 2025	81.10	81.10	78.99	81.00	81.00	-3.89%	98,551
Nov 19, 2025	86.08	86.08	84.05	84.28	84.28	-1.77%	48,092
Nov 18, 2025	86.00	86.94	84.91	85.80	85.80	0.19%	20,979
Nov 17, 2025	88.92	89.44	85.64	85.64	85.64	-4.02%	20,744
Nov 14, 2025	88.20	90.45	87.73	89.23	89.23	-0.76%	21,698
Nov 13, 2025	92.50	93.51	87.50	89.91	89.91	-2.80%	59,833
Nov 12, 2025	93.00	95.30	92.50	92.50	92.50	-0.15%	43,677
Nov 11, 2025	92.00	97.05	90.30	92.64	92.64	0.88%	188,067
Nov 10, 2025	91.52	92.82	90.98	91.83	91.83	2.47%	89,960
Nov 7, 2025	99.97	99.97	87.02	89.62	89.62	-12.66%	313,784
Nov 6, 2025	104.59	104.60	99.97	102.61	102.61	0.81%	66,173
Nov 5, 2025	101.57	104.22	100.94	101.79	101.79	-0.11%	89,939
Nov 4, 2025	100.00	102.41	99.70	101.90	101.90	0.14%	112,343
Nov 3, 2025	102.00	103.52	100.23	101.76	101.76	-0.63%	231,907
Oct 31, 2025	100.01	102.77	100.01	102.40	102.40	1.39%	103,197
Oct 30, 2025	105.79	105.79	100.60	101.00	101.00	-1.02%	54,473
Oct 29, 2025	103.61	104.90	101.77	102.04	102.04	-0.53%	60,838
Oct 28, 2025	104.00	104.00	102.03	102.58	102.58	-0.70%	21,979
Oct 27, 2025	105.19	105.19	102.23	103.30	103.30	1.18%	100,441
Oct 24, 2025	101.86	104.48	101.85	102.10	102.10	0.39%	21,710
Oct 23, 2025	101.21	101.85	97.79	101.70	101.70	3.68%	52,174
Oct 22, 2025	101.20	101.20	97.44	98.09	98.09	-0.32%	14,542
Oct 21, 2025	100.70	100.83	98.40	98.40	98.40	-1.20%	26,465
Oct 20, 2025	97.16	100.67	96.75	99.60	99.60	2.47%	62,050
Oct 17, 2025	96.10	97.56	94.60	97.20	97.20	1.24%	49,807
Oct 16, 2025	100.00	100.00	96.01	96.01	96.01	-2.01%	24,534
Oct 15, 2025	92.98	98.43	92.98	97.98	97.98	5.28%	38,715
Oct 14, 2025	92.00	94.61	91.72	93.07	93.07	1.25%	78,684
Oct 13, 2025	95.44	96.41	91.84	91.92	91.92	-2.86%	153,262
Oct 10, 2025	98.22	98.22	93.38	94.63	94.63	-1.74%	33,298
Oct 9, 2025	96.97	97.17	95.33	96.31	96.31	-0.62%	13,624
Oct 8, 2025	97.03	97.66	94.58	96.91	96.91	2.17%	24,151
Oct 7, 2025	95.55	95.92	93.25	94.85	94.85	-0.28%	44,774
Oct 6, 2025	95.86	96.71	94.93	95.12	95.12	-0.75%	32,457
Oct 3, 2025	96.50	97.57	95.02	95.84	95.84	-1.17%	11,324
Oct 2, 2025	95.06	98.28	95.06	96.97	96.97	-0.03%	37,240
Oct 1, 2025	101.48	101.48	95.61	97.00	97.00	-4.41%	46,083
Sep 30, 2025	102.99	105.95	100.51	101.48	101.48	-1.06%	80,771
Sep 29, 2025	100.23	103.40	100.23	102.57	102.57	2.37%	73,628
Sep 26, 2025	98.00	101.50	98.00	100.20	100.20	0.57%	50,550
Sep 25, 2025	98.39	101.16	98.31	99.63	99.63	-0.77%	19,954
Sep 24, 2025	102.99	102.99	98.01	100.40	100.40	-0.35%	54,046