StoneCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.76	13.81	13.76	13.81	13.81	-3.22%	15
Jan 29, 2026	14.11	14.27	14.11	14.27	14.27	3.41%	5
Jan 28, 2026	13.80	13.80	13.80	13.80	13.80	0.99%	-
Jan 27, 2026	13.67	13.67	13.67	13.67	13.67	1.41%	-
Jan 26, 2026	13.36	13.48	13.36	13.48	13.48	-1.14%	250
Jan 23, 2026	13.63	13.63	13.63	13.63	13.63	7.32%	-
Jan 22, 2026	12.70	12.70	12.70	12.70	12.70	-1.47%	-
Jan 21, 2026	12.35	12.89	12.35	12.89	12.89	7.73%	20
Jan 20, 2026	12.09	12.09	11.97	11.97	11.97	-1.60%	44
Jan 19, 2026	12.20	12.20	12.16	12.16	12.16	-4.29%	1,200
Jan 16, 2026	12.72	12.72	12.71	12.71	12.71	0.91%	20
Jan 15, 2026	12.31	12.59	12.31	12.59	12.59	2.19%	50
Jan 14, 2026	12.32	12.32	12.32	12.32	12.32	-2.95%	-
Jan 13, 2026	12.70	12.70	12.70	12.70	12.70	1.12%	-
Jan 12, 2026	12.56	12.56	12.56	12.56	12.56	0.68%	-
Jan 9, 2026	12.47	12.47	12.47	12.47	12.47	4.53%	-
Jan 8, 2026	11.93	11.93	11.93	11.93	11.93	-6.91%	-
Jan 7, 2026	12.82	12.82	12.82	12.82	12.82	-0.39%	-
Jan 6, 2026	12.87	12.87	12.87	12.87	12.87	2.31%	-
Jan 5, 2026	12.52	12.58	12.52	12.58	12.58	-1.37%	325
Jan 2, 2026	12.59	12.75	12.59	12.75	12.75	2.04%	205
Dec 30, 2025	12.50	12.50	12.50	12.50	12.50	-1.07%	-
Dec 29, 2025	12.49	12.63	12.49	12.63	12.63	6.09%	20
Dec 23, 2025	11.91	11.91	11.91	11.91	11.91	-2.14%	-
Dec 22, 2025	12.17	12.17	12.17	12.17	12.17	-0.37%	-
Dec 19, 2025	12.21	12.21	12.21	12.21	12.21	0.16%	-
Dec 18, 2025	12.19	12.19	12.19	12.19	12.19	-2.05%	-
Dec 17, 2025	12.45	12.45	12.45	12.45	12.45	-4.20%	-
Dec 16, 2025	12.81	12.99	12.81	12.99	12.99	-1.37%	100
Dec 15, 2025	13.17	13.17	13.17	13.17	13.17	2.29%	-
Dec 12, 2025	12.88	12.88	12.88	12.88	12.88	3.21%	-
Dec 11, 2025	12.48	12.48	12.48	12.48	12.48	-	-
Dec 10, 2025	12.48	12.48	12.48	12.48	12.48	-1.77%	-
Dec 9, 2025	12.70	12.70	12.70	12.70	12.70	0.08%	-
Dec 8, 2025	12.52	12.69	12.52	12.69	12.69	-2.38%	10
Dec 5, 2025	13.43	13.43	13.00	13.00	13.00	-3.06%	723
Dec 4, 2025	13.41	13.41	13.41	13.41	13.41	-9.42%	-
Dec 3, 2025	14.91	14.91	14.81	14.81	14.81	3.42%	24
Dec 2, 2025	14.32	14.32	14.32	14.32	14.32	0.32%	-
Dec 1, 2025	14.27	14.27	14.27	14.27	14.27	4.39%	-
Nov 28, 2025	13.67	13.67	13.67	13.67	13.67	0.29%	-
Nov 27, 2025	13.63	13.63	13.63	13.63	13.63	2.06%	-
Nov 26, 2025	13.36	13.36	13.36	13.36	13.36	2.97%	-
Nov 25, 2025	12.97	12.97	12.97	12.97	12.97	-0.19%	-
Nov 24, 2025	13.00	13.00	13.00	13.00	13.00	2.48%	-
Nov 21, 2025	12.68	12.68	12.68	12.68	12.68	-9.43%	-
Nov 20, 2025	13.90	14.00	13.90	14.00	14.00	2.19%	15
Nov 19, 2025	13.70	13.70	13.70	13.70	13.70	-0.25%	-
Nov 18, 2025	13.65	13.74	13.65	13.74	13.74	-4.72%	100
Nov 17, 2025	14.42	14.42	14.42	14.42	14.42	0.28%	-