StoneCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	90.07	94.09	87.86	93.39	93.39	3.77%	126,709
Feb 6, 2026	85.41	90.00	83.00	90.00	90.00	7.35%	84,730
Feb 5, 2026	85.45	88.43	83.58	83.84	83.84	-2.51%	112,787
Feb 4, 2026	88.89	88.89	84.36	86.00	86.00	-2.03%	71,827
Feb 3, 2026	89.10	91.47	86.46	87.78	87.78	-1.14%	121,398
Feb 2, 2026	87.15	89.62	85.30	88.79	88.79	4.13%	212,169
Jan 30, 2026	86.58	87.02	83.44	85.27	85.27	-1.51%	86,192
Jan 29, 2026	88.20	89.41	84.85	86.58	86.58	-1.83%	112,893
Jan 28, 2026	86.68	88.19	85.49	88.19	88.19	2.53%	89,678
Jan 27, 2026	86.40	89.75	85.39	86.01	86.01	0.17%	82,382
Jan 26, 2026	83.82	86.74	83.81	85.86	85.86	2.21%	342,721
Jan 23, 2026	85.92	85.92	83.62	84.00	84.00	-1.30%	78,392
Jan 22, 2026	82.00	85.38	80.09	85.11	85.11	6.64%	133,545
Jan 21, 2026	78.67	81.28	77.91	79.81	79.81	1.45%	42,310
Jan 20, 2026	76.50	79.36	75.60	78.67	78.67	2.17%	65,731
Jan 19, 2026	77.05	78.48	77.00	77.00	77.00	-1.28%	2,985
Jan 16, 2026	79.97	79.97	77.38	78.00	78.00	-1.94%	23,386
Jan 15, 2026	78.05	80.57	77.02	79.54	79.54	2.51%	86,595
Jan 14, 2026	77.61	79.02	76.52	77.59	77.59	0.05%	54,870
Jan 13, 2026	80.99	80.99	77.55	77.55	77.55	-3.46%	46,565
Jan 12, 2026	78.26	80.83	78.25	80.33	80.33	1.06%	17,456
Jan 9, 2026	79.61	81.09	78.25	79.49	79.49	0.82%	114,503
Jan 8, 2026	75.78	79.73	75.22	78.84	78.84	4.01%	116,686
Jan 7, 2026	78.40	78.88	74.33	75.80	75.80	-8.42%	265,349
Jan 6, 2026	82.28	83.64	80.41	82.77	82.77	1.31%	85,211
Jan 5, 2026	80.62	82.57	78.50	81.70	81.70	1.43%	248,051
Jan 2, 2026	81.54	82.09	79.34	80.55	80.55	-3.16%	84,173
Dec 30, 2025	82.25	84.75	81.27	83.18	83.18	-0.38%	92,951
Dec 29, 2025	82.35	83.50	82.15	83.50	83.50	0.60%	132,777
Dec 26, 2025	82.97	84.47	80.97	83.00	83.00	1.05%	86,724
Dec 23, 2025	80.00	84.31	79.20	82.14	82.14	3.59%	171,848
Dec 22, 2025	79.48	79.65	76.76	79.29	79.29	0.21%	101,214
Dec 19, 2025	80.56	80.80	78.67	79.12	79.12	-1.35%	41,643
Dec 18, 2025	81.00	81.00	78.91	80.20	80.20	0.69%	80,291
Dec 17, 2025	80.30	80.35	78.90	79.65	79.65	-0.99%	262,694
Dec 16, 2025	84.95	84.95	79.45	80.45	80.45	-3.32%	915,476
Dec 15, 2025	86.00	86.00	83.21	83.21	83.21	-0.95%	461,352
Dec 12, 2025	82.50	84.69	81.97	84.01	84.01	1.83%	353,799
Dec 11, 2025	78.60	83.98	78.60	82.50	82.50	2.13%	565,875
Dec 10, 2025	80.11	82.05	78.65	80.78	80.78	1.65%	166,013
Dec 9, 2025	81.80	81.80	78.34	79.47	79.47	-3.43%	73,413
Dec 8, 2025	79.50	82.32	79.50	82.29	82.29	3.64%	140,612
Dec 5, 2025	84.29	86.13	78.84	79.40	79.40	-5.25%	282,850
Dec 4, 2025	84.00	85.17	78.97	83.80	83.80	0.49%	211,078
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