StoneCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	17.92	18.19	17.39	17.87	17.87	0.54%	9,169
Feb 10, 2026	17.86	18.18	17.71	17.77	17.77	-0.01%	3,339
Feb 9, 2026	17.02	17.78	16.89	17.78	17.78	5.48%	3,507
Feb 6, 2026	16.08	16.85	15.99	16.85	16.85	2.99%	5,981
Feb 5, 2026	16.00	16.79	15.89	16.36	16.36	0.89%	13,653
Feb 4, 2026	16.89	16.90	16.16	16.22	16.22	-2.24%	14,681
Feb 3, 2026	17.19	17.50	16.51	16.59	16.59	-1.13%	29,368
Feb 2, 2026	16.04	17.04	16.04	16.78	16.78	3.65%	15,998
Jan 30, 2026	16.15	16.60	15.85	16.19	16.19	-2.91%	32,144
Jan 29, 2026	16.85	17.29	16.31	16.68	16.68	-0.80%	17,736
Jan 28, 2026	16.65	17.00	16.41	16.81	16.81	1.63%	23,423
Jan 27, 2026	16.30	17.00	16.30	16.54	16.54	1.78%	17,655
Jan 26, 2026	16.44	16.46	15.90	16.25	16.25	1.56%	10,616
Jan 23, 2026	16.01	16.13	15.83	16.00	16.00	-	5,794
Jan 22, 2026	15.40	16.13	15.30	16.00	16.00	8.93%	28,890
Jan 21, 2026	14.70	15.22	14.69	14.69	14.69	0.49%	14,510
Jan 20, 2026	14.03	14.77	13.71	14.62	14.62	0.77%	14,011
Jan 16, 2026	14.80	14.80	14.46	14.51	14.51	-2.65%	11,986
Jan 15, 2026	14.44	14.96	14.34	14.90	14.90	4.26%	6,451
Jan 14, 2026	14.49	14.66	14.24	14.29	14.29	-1.61%	8,092
Jan 13, 2026	14.84	14.93	14.46	14.53	14.53	-2.39%	19,172
Jan 12, 2026	14.75	14.94	14.66	14.88	14.88	-0.14%	7,196
Jan 9, 2026	14.66	14.98	14.66	14.90	14.90	1.70%	6,993
Jan 8, 2026	14.17	14.74	13.98	14.65	14.65	4.40%	37,882
Jan 7, 2026	14.66	14.66	13.76	14.04	14.04	-8.97%	41,407
Jan 6, 2026	15.23	15.59	15.15	15.42	15.42	1.17%	2,852
Jan 5, 2026	14.63	15.24	14.46	15.24	15.24	3.55%	15,330
Jan 2, 2026	15.01	15.06	14.63	14.72	14.72	-1.02%	15,946
Dec 31, 2025	15.00	15.06	14.79	14.87	14.87	-1.52%	14,002
Dec 30, 2025	14.98	15.28	14.82	15.10	15.10	2.34%	12,435
Dec 29, 2025	14.79	14.91	14.66	14.76	14.76	0.38%	17,829
Dec 24, 2025	14.73	14.78	14.66	14.70	14.70	-0.72%	6,336
Dec 23, 2025	14.44	15.17	14.36	14.81	14.81	5.46%	16,037
Dec 22, 2025	14.73	14.73	13.86	14.04	14.04	-2.50%	27,405
Dec 19, 2025	14.46	14.63	14.36	14.40	14.40	-0.83%	27,037
Dec 18, 2025	14.53	14.64	14.30	14.52	14.52	0.40%	19,874
Dec 17, 2025	14.59	14.69	14.39	14.46	14.46	-2.61%	4,317
Dec 16, 2025	15.34	15.34	14.56	14.85	14.85	-4.26%	6,415
Dec 15, 2025	15.53	15.79	15.50	15.51	15.51	-0.51%	9,624
Dec 12, 2025	15.23	15.63	15.22	15.59	15.59	1.94%	29,486
Dec 11, 2025	14.85	15.31	14.85	15.29	15.29	2.98%	17,529
Dec 10, 2025	14.66	14.85	14.40	14.85	14.85	2.27%	2,667
Dec 9, 2025	14.55	14.62	14.44	14.52	14.52	-2.71%	24,116
Dec 8, 2025	14.91	15.09	14.74	14.93	14.93	1.08%	18,862
Dec 5, 2025	15.81	16.08	14.75	14.77	14.77	-4.87%	50,486
Dec 4, 2025	16.04	16.04	15.13	15.52	15.52	-4.32%	44,232
Dec 3, 2025	17.44	17.49	16.22	16.22	16.22	-7.85%	43,557
Dec 2, 2025	16.98	17.81	16.95	17.60	17.60	6.17%	14,875
Dec 1, 2025	16.54	16.78	16.53	16.58	16.58	-0.88%	5,689
Nov 28, 2025	15.97	17.11	15.93	16.73	16.73	4.75%	24,277