Skip to main content
StoneCo Ltd. (STNE)
NASDAQ: STNE · Real-Time Price · USD
9.91
-0.22 (-2.17%)
Feb 21, 2025, 4:00 PM EST - Market closed

StoneCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.3310.459.889.919.91-2.17%8,154,254
Feb 20, 202510.0710.189.9510.1310.130.60%4,138,797
Feb 19, 202510.0010.219.8210.0710.07-0.30%7,278,417
Feb 18, 20259.8310.129.7810.1010.103.27%7,975,720
Feb 14, 20259.539.909.479.789.784.38%8,823,983
Feb 13, 20259.259.399.189.379.371.52%4,297,072
Feb 12, 20259.279.348.899.239.23-3.55%11,571,801
Feb 11, 20259.359.639.359.579.571.27%3,728,414
Feb 10, 20259.349.499.179.459.453.39%3,282,383
Feb 7, 20259.229.309.109.149.14-0.87%4,454,012
Feb 6, 20259.419.429.189.229.22-1.28%2,253,548
Feb 5, 20259.379.629.299.349.34-0.53%4,502,940
Feb 4, 20258.869.648.829.399.395.62%5,940,682
Feb 3, 20258.869.098.818.898.89-3.05%6,471,690
Jan 31, 20259.609.609.179.179.17-3.58%4,489,667
Jan 30, 20259.019.698.949.519.517.22%8,777,525
Jan 29, 20258.849.098.698.878.870.34%4,773,318
Jan 28, 20258.969.078.838.848.84-0.79%3,276,633
Jan 27, 20258.658.968.648.918.912.53%4,977,039
Jan 24, 20258.648.898.608.698.691.52%5,423,362
Jan 23, 20258.528.778.528.568.56-0.23%5,392,056
Jan 22, 20258.488.768.438.588.581.66%4,926,971
Jan 21, 20258.628.638.388.448.44-1.40%4,591,249
Jan 17, 20258.478.638.408.568.561.66%5,070,200
Jan 16, 20258.258.598.208.428.42-3.66%6,052,212
Jan 15, 20258.508.838.458.748.746.20%5,714,279
Jan 14, 20258.148.268.128.238.231.11%4,384,207
Jan 13, 20257.778.167.728.148.143.69%4,637,677
Jan 10, 20257.918.017.737.857.85-1.51%7,319,868
Jan 8, 20258.198.197.957.977.97-3.98%5,775,948
Jan 7, 20258.308.418.218.308.301.34%3,918,282
Jan 6, 20258.228.558.158.198.191.99%5,691,795
Jan 3, 20258.128.138.018.038.03-0.86%3,177,004
Jan 2, 20258.078.327.918.108.101.63%4,769,689
Dec 31, 20247.938.067.907.977.971.14%3,937,973
Dec 30, 20248.138.137.837.887.88-3.79%5,523,008
Dec 27, 20248.208.288.078.198.19-0.85%3,082,826
Dec 26, 20248.058.287.968.268.262.23%3,907,874
Dec 24, 20248.138.138.018.088.08-0.12%1,995,702
Dec 23, 20248.218.308.008.098.09-1.34%5,682,932
Dec 20, 20247.988.327.898.208.202.50%7,948,539
Dec 19, 20248.218.217.998.008.00-0.50%6,657,487
Dec 18, 20248.718.778.038.048.04-7.69%10,096,843
Dec 17, 20248.699.008.648.718.71-6,792,778
Dec 16, 20249.009.058.708.718.71-3.44%5,788,310
Dec 13, 20248.929.068.879.029.020.56%3,699,136
Dec 12, 20249.009.128.878.978.97-1.75%5,549,212
Dec 11, 20249.089.398.919.139.130.88%5,926,219
Dec 10, 20249.209.219.029.059.05-1.42%5,477,086
Dec 9, 20249.299.769.169.189.180.22%7,516,609
Dec 6, 20249.419.529.089.169.16-2.45%7,019,767
Dec 5, 20249.529.689.329.399.39-1.47%6,105,934
Dec 4, 20249.449.679.409.539.530.74%5,320,900
Dec 3, 20249.669.789.369.469.46-2.77%6,472,169
Dec 2, 20249.619.819.149.739.732.64%9,432,544
Nov 29, 20249.509.649.269.489.48-8.93%8,868,546
Nov 27, 202410.8210.8810.2110.4110.41-2.71%7,537,852
Nov 26, 202410.8311.0510.6410.7010.70-1.83%6,651,002
Nov 25, 202410.5110.9710.4610.9010.906.24%12,063,692
Nov 22, 20249.9010.489.7210.2610.2610.68%11,021,468
Nov 21, 20249.159.409.079.279.271.76%4,929,658
Nov 20, 20249.219.329.069.119.11-1.83%4,343,184
Nov 19, 20249.519.609.199.289.28-4.03%8,091,013
Nov 18, 20249.769.919.669.679.67-0.92%4,214,662
Nov 15, 20249.9410.039.619.769.76-1.11%4,997,782
Nov 14, 202410.6110.769.839.879.87-5.82%10,602,905
Nov 13, 202411.4411.4810.4510.4810.48-9.58%12,426,277
Nov 12, 202411.5311.6811.3411.5911.590.26%6,577,905
Nov 11, 202411.4311.6111.2111.5611.562.30%3,201,992
Nov 8, 202411.2611.3211.0411.3011.30-0.44%3,124,517
Nov 7, 202411.6111.7811.2911.3511.35-1.39%4,365,988
Nov 6, 202411.1411.5310.9111.5111.514.35%6,267,082
Nov 5, 202411.3311.4010.7811.0311.03-2.73%5,184,195
Nov 4, 202411.1111.6011.0811.3411.342.35%3,287,896
Nov 1, 202411.1811.4111.0111.0811.08-0.18%4,799,886
Oct 31, 202411.2711.4311.0911.1011.10-1.51%1,781,951
Oct 30, 202411.4111.4911.2511.2711.27-2.09%2,791,448
Oct 29, 202411.5211.8011.4911.5111.51-0.69%2,298,826
Oct 28, 202411.5311.7911.5211.5911.591.13%2,751,633
Oct 25, 202411.3911.6011.2611.4611.461.42%3,857,106
Oct 24, 202411.1811.3111.0511.3011.301.25%2,229,906
Oct 23, 202411.0111.3111.0111.1611.160.36%1,808,729
Oct 22, 202410.9711.2010.9611.1211.120.91%1,613,417
Oct 21, 202411.0511.1210.9511.0211.02-2,531,069
Oct 18, 202411.0511.2510.9611.0211.020.46%1,949,698
Oct 17, 202410.9610.9810.7710.9710.970.46%1,727,774
Oct 16, 202411.0311.1110.8810.9210.92-0.36%3,033,156
Oct 15, 202411.1511.2010.9310.9610.96-2.40%2,301,337
Oct 14, 202410.8811.3410.8311.2311.232.56%2,546,410
Oct 11, 202410.8810.9710.7710.9510.95-0.18%3,505,186
Oct 10, 202410.7211.0810.6410.9710.971.11%2,816,222
Oct 9, 202411.1111.1410.7210.8510.85-2.60%3,060,428
Oct 8, 202411.1411.1910.9811.1411.14-0.27%1,467,993
Oct 7, 202411.2711.3911.1111.1711.17-1.41%1,950,956
Oct 4, 202411.1911.3411.1111.3311.333.19%2,494,194
Oct 3, 202410.9411.0510.8410.9810.98-0.90%3,023,940
Oct 2, 202411.1811.4511.0611.0811.08-0.18%3,272,312
Oct 1, 202411.1911.2610.9411.1011.10-1.42%3,857,087
Sep 30, 202411.4311.4611.1411.2611.26-1.83%3,748,611
Sep 27, 202411.2211.6711.1411.4711.473.24%4,890,146