Skip to main content
logo
StoneCo Ltd. (STNE)
NASDAQ: STNE · Real-Time Price · USD
13.95
-0.41 (-2.86%)
At close: Apr 2, 2026, 4:00 PM EDT
14.15
+0.20 (1.45%)
After-hours: Apr 2, 2026, 7:58 PM EDT

StoneCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202613.9614.3413.7013.9513.95-2.86%2,419,985
Apr 1, 202614.3714.5614.1914.3614.361.70%3,004,419
Mar 31, 202613.8114.2613.6514.1214.123.90%4,582,196
Mar 30, 202613.6413.7913.3913.5913.590.97%8,428,364
Mar 27, 202613.8014.1013.3913.4613.46-3.86%7,068,720
Mar 26, 202614.0214.3913.9614.0014.00-2.51%3,927,092
Mar 25, 202614.2414.5614.1414.3614.362.72%2,899,808
Mar 24, 202613.8114.3013.6613.9813.98-0.57%2,169,557
Mar 23, 202613.6614.2113.4814.0614.065.32%3,596,933
Mar 20, 202613.6813.7013.1013.3513.35-3.54%6,502,791
Mar 19, 202613.4913.8913.4413.8413.84-0.36%4,652,328
Mar 18, 202613.8314.0213.7313.8913.89-0.07%3,040,760
Mar 17, 202614.1914.3413.8713.9013.90-0.79%2,297,100
Mar 16, 202614.0314.2013.8814.0114.011.45%3,657,799
Mar 13, 202613.9014.3813.7313.8113.81-0.22%5,267,471
Mar 12, 202614.1214.1513.6813.8413.84-4.88%7,030,840
Mar 11, 202614.0514.5814.0414.5514.553.26%5,166,129
Mar 10, 202613.9714.3613.8014.0914.091.59%4,609,279
Mar 9, 202613.4513.9313.2913.8713.871.09%5,547,524
Mar 6, 202613.4213.8313.3613.7213.72-0.51%5,592,919
Mar 5, 202613.8614.3413.6113.7913.79-3.50%7,203,891
Mar 4, 202614.6314.7914.1814.2914.294.08%9,186,731
Mar 3, 202614.6815.2713.4813.7313.73-19.38%22,104,326
Mar 2, 202616.2517.3416.1117.0317.031.37%7,989,701
Feb 27, 202616.4916.8916.4416.8016.800.24%5,021,556
Feb 26, 202616.8016.8516.2816.7616.76-0.65%4,107,355
Feb 25, 202617.1117.2516.7316.8716.87-1.23%2,928,794
Feb 24, 202616.6517.1916.4817.0817.082.52%4,413,318
Feb 23, 202617.3517.6016.6316.6616.66-6.03%4,297,503
Feb 20, 202616.8417.7716.8417.7317.734.36%4,489,250
Feb 19, 202616.3117.1916.2716.9916.993.28%2,900,251
Feb 18, 202616.5616.8716.4016.4516.45-0.06%3,549,446
Feb 17, 202616.8617.1016.1816.4616.46-2.37%4,543,917
Feb 13, 202616.4316.8616.1916.8616.860.66%4,792,910
Feb 12, 202617.6517.7516.4816.7516.75-5.21%4,723,855
Feb 11, 202618.1518.1817.3717.6717.67-0.84%7,251,690
Feb 10, 202617.9918.1917.7017.8217.82-0.94%4,473,102
Feb 9, 202617.4018.1416.9117.9917.995.33%6,853,774
Feb 6, 202616.4017.0915.8517.0817.085.50%4,593,124
Feb 5, 202616.4716.8715.8516.1916.19-0.86%5,602,518
Feb 4, 202616.7516.8416.0416.3316.33-2.51%5,248,108
Feb 3, 202617.0717.5416.5116.7516.75-1.09%7,068,614
Feb 2, 202616.2717.0616.1516.9416.944.93%5,207,047
Jan 30, 202616.4616.5915.8316.1416.14-3.47%8,764,514
Jan 29, 202617.0817.2816.2916.7216.72-1.59%7,972,290
Jan 28, 202616.7717.0416.3816.9916.992.41%5,657,328
Jan 27, 202616.6016.9816.3716.5916.591.90%5,078,243
Jan 26, 202616.0516.4615.9516.2816.281.81%3,854,340
Jan 23, 202615.9616.1415.8015.9915.99-0.59%4,412,445
Jan 22, 202615.1916.1615.1916.0916.097.81%9,303,560