StoneCo Ltd. (STNE)
NASDAQ: STNE · Real-Time Price · USD
15.67
+0.25 (1.62%)
At close: Aug 26, 2025, 4:00 PM
15.68
+0.01 (0.06%)
After-hours: Aug 26, 2025, 7:57 PM EDT
StoneCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 15.39 | 15.70 | 15.36 | 15.67 | 15.67 | 1.62% | 3,374,962 |
| Aug 25, 2025 | 15.35 | 15.55 | 15.24 | 15.42 | 15.42 | 0.46% | 4,606,852 |
| Aug 22, 2025 | 14.90 | 15.38 | 14.90 | 15.35 | 15.35 | 3.51% | 4,191,654 |
| Aug 21, 2025 | 14.72 | 14.87 | 14.44 | 14.83 | 14.83 | 0.14% | 4,551,914 |
| Aug 20, 2025 | 14.94 | 15.17 | 14.71 | 14.81 | 14.81 | -0.80% | 4,591,994 |
| Aug 19, 2025 | 15.37 | 15.37 | 14.89 | 14.93 | 14.93 | -3.30% | 5,646,184 |
| Aug 18, 2025 | 15.62 | 15.71 | 15.35 | 15.44 | 15.44 | -0.90% | 4,117,354 |
| Aug 15, 2025 | 15.49 | 16.01 | 15.45 | 15.58 | 15.58 | 1.70% | 4,767,647 |
| Aug 14, 2025 | 15.39 | 15.60 | 15.06 | 15.32 | 15.32 | -2.42% | 5,505,670 |
| Aug 13, 2025 | 15.34 | 15.79 | 15.21 | 15.70 | 15.70 | 3.36% | 4,926,724 |
| Aug 12, 2025 | 14.35 | 15.36 | 14.35 | 15.19 | 15.19 | 6.22% | 5,522,632 |
| Aug 11, 2025 | 14.45 | 14.49 | 14.22 | 14.30 | 14.30 | -0.97% | 5,048,053 |
| Aug 8, 2025 | 14.75 | 15.11 | 13.92 | 14.44 | 14.44 | 6.96% | 11,703,571 |
| Aug 7, 2025 | 13.54 | 13.68 | 13.19 | 13.50 | 13.50 | 0.67% | 7,685,258 |
| Aug 6, 2025 | 12.93 | 13.54 | 12.91 | 13.41 | 13.41 | 4.44% | 6,570,128 |
| Aug 5, 2025 | 12.74 | 13.00 | 12.61 | 12.84 | 12.84 | 0.55% | 3,446,845 |
| Aug 4, 2025 | 12.72 | 12.86 | 12.63 | 12.77 | 12.77 | 1.59% | 3,262,540 |
| Aug 1, 2025 | 12.69 | 12.92 | 12.54 | 12.57 | 12.57 | -1.64% | 2,838,214 |
| Jul 31, 2025 | 12.93 | 12.96 | 12.72 | 12.78 | 12.78 | -1.31% | 4,022,303 |
| Jul 30, 2025 | 13.09 | 13.19 | 12.87 | 12.95 | 12.95 | -1.33% | 4,640,545 |
| Jul 29, 2025 | 13.22 | 13.25 | 13.06 | 13.13 | 13.13 | -0.49% | 2,729,148 |
| Jul 28, 2025 | 13.37 | 13.43 | 13.14 | 13.19 | 13.19 | -1.42% | 2,649,786 |
| Jul 25, 2025 | 13.39 | 13.46 | 13.25 | 13.38 | 13.38 | 0.30% | 3,189,857 |
| Jul 24, 2025 | 13.84 | 13.90 | 13.33 | 13.34 | 13.34 | -5.19% | 5,204,161 |
| Jul 23, 2025 | 14.11 | 14.21 | 13.65 | 14.07 | 14.07 | 0.36% | 5,017,009 |
| Jul 22, 2025 | 14.00 | 14.27 | 13.71 | 14.02 | 14.02 | 4.08% | 8,420,434 |
| Jul 21, 2025 | 13.73 | 13.84 | 13.38 | 13.47 | 13.47 | -1.46% | 5,918,813 |
| Jul 18, 2025 | 14.98 | 14.99 | 13.65 | 13.67 | 13.67 | -8.32% | 7,409,383 |
| Jul 17, 2025 | 15.04 | 15.18 | 14.67 | 14.91 | 14.91 | -0.47% | 4,805,846 |
| Jul 16, 2025 | 15.14 | 15.14 | 14.66 | 14.98 | 14.98 | 0.74% | 4,597,890 |
| Jul 15, 2025 | 15.25 | 15.37 | 14.86 | 14.87 | 14.87 | -1.98% | 3,190,217 |
| Jul 14, 2025 | 15.49 | 15.54 | 14.92 | 15.17 | 15.17 | -1.94% | 3,352,018 |
| Jul 11, 2025 | 15.90 | 16.13 | 15.41 | 15.47 | 15.47 | -3.43% | 5,216,806 |
| Jul 10, 2025 | 16.19 | 16.25 | 15.84 | 16.02 | 16.02 | -3.67% | 4,828,530 |
| Jul 9, 2025 | 16.31 | 16.68 | 16.25 | 16.63 | 16.63 | 1.96% | 5,559,930 |
| Jul 8, 2025 | 16.17 | 16.35 | 15.99 | 16.31 | 16.31 | 1.87% | 5,693,430 |
| Jul 7, 2025 | 16.08 | 16.10 | 15.75 | 16.01 | 16.01 | -1.05% | 4,352,682 |
| Jul 3, 2025 | 15.90 | 16.20 | 15.81 | 16.18 | 16.18 | 1.12% | 2,086,540 |
| Jul 2, 2025 | 16.04 | 16.32 | 15.64 | 16.00 | 16.00 | -0.87% | 5,861,335 |
| Jul 1, 2025 | 16.03 | 16.15 | 15.81 | 16.14 | 16.14 | 0.62% | 5,193,865 |
| Jun 30, 2025 | 15.45 | 16.11 | 15.40 | 16.04 | 16.04 | 4.43% | 5,793,003 |
| Jun 27, 2025 | 14.89 | 15.41 | 14.86 | 15.36 | 15.36 | 2.74% | 14,193,526 |
| Jun 26, 2025 | 15.50 | 15.50 | 14.93 | 14.95 | 14.95 | -2.67% | 5,129,058 |
| Jun 25, 2025 | 15.69 | 15.77 | 15.23 | 15.36 | 15.36 | -2.60% | 4,668,232 |
| Jun 24, 2025 | 15.10 | 15.79 | 15.05 | 15.77 | 15.77 | 5.41% | 4,923,766 |
| Jun 23, 2025 | 14.50 | 14.98 | 14.29 | 14.96 | 14.96 | 3.03% | 3,587,180 |
| Jun 20, 2025 | 14.91 | 14.97 | 14.42 | 14.52 | 14.52 | -2.29% | 4,769,955 |
| Jun 18, 2025 | 15.00 | 15.00 | 14.70 | 14.86 | 14.86 | -0.80% | 2,966,324 |
| Jun 17, 2025 | 14.99 | 15.27 | 14.88 | 14.98 | 14.98 | -0.73% | 4,583,566 |
| Jun 16, 2025 | 13.96 | 15.16 | 13.91 | 15.09 | 15.09 | 9.67% | 6,914,353 |