StoneCo Ltd. (STNE)
NASDAQ: STNE · Real-Time Price · USD
7.88
-0.31 (-3.79%)
Dec 30, 2024, 4:00 PM EST - Market closed
StoneCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 8.13 | 8.13 | 7.83 | 7.88 | 7.88 | -3.79% | 5,338,546 |
| Dec 27, 2024 | 8.20 | 8.28 | 8.07 | 8.19 | 8.19 | -0.85% | 3,082,826 |
| Dec 26, 2024 | 8.05 | 8.28 | 7.96 | 8.26 | 8.26 | 2.23% | 3,907,874 |
| Dec 24, 2024 | 8.13 | 8.13 | 8.01 | 8.08 | 8.08 | -0.12% | 1,995,702 |
| Dec 23, 2024 | 8.21 | 8.30 | 8.00 | 8.09 | 8.09 | -1.34% | 5,682,932 |
| Dec 20, 2024 | 7.98 | 8.32 | 7.89 | 8.20 | 8.20 | 2.50% | 7,948,539 |
| Dec 19, 2024 | 8.21 | 8.21 | 7.99 | 8.00 | 8.00 | -0.50% | 6,657,487 |
| Dec 18, 2024 | 8.71 | 8.77 | 8.03 | 8.04 | 8.04 | -7.69% | 10,096,843 |
| Dec 17, 2024 | 8.69 | 9.00 | 8.64 | 8.71 | 8.71 | - | 6,792,778 |
| Dec 16, 2024 | 9.00 | 9.05 | 8.70 | 8.71 | 8.71 | -3.44% | 5,788,310 |
| Dec 13, 2024 | 8.92 | 9.06 | 8.87 | 9.02 | 9.02 | 0.56% | 3,699,136 |
| Dec 12, 2024 | 9.00 | 9.12 | 8.87 | 8.97 | 8.97 | -1.75% | 5,549,212 |
| Dec 11, 2024 | 9.08 | 9.39 | 8.91 | 9.13 | 9.13 | 0.88% | 5,926,219 |
| Dec 10, 2024 | 9.20 | 9.21 | 9.02 | 9.05 | 9.05 | -1.42% | 5,477,086 |
| Dec 9, 2024 | 9.29 | 9.76 | 9.16 | 9.18 | 9.18 | 0.22% | 7,516,609 |
| Dec 6, 2024 | 9.41 | 9.52 | 9.08 | 9.16 | 9.16 | -2.45% | 7,019,767 |
| Dec 5, 2024 | 9.52 | 9.68 | 9.32 | 9.39 | 9.39 | -1.47% | 6,105,934 |
| Dec 4, 2024 | 9.44 | 9.67 | 9.40 | 9.53 | 9.53 | 0.74% | 5,320,900 |
| Dec 3, 2024 | 9.66 | 9.78 | 9.36 | 9.46 | 9.46 | -2.77% | 6,472,169 |
| Dec 2, 2024 | 9.61 | 9.81 | 9.14 | 9.73 | 9.73 | 2.64% | 9,432,544 |
| Nov 29, 2024 | 9.50 | 9.64 | 9.26 | 9.48 | 9.48 | -8.93% | 8,868,546 |
| Nov 27, 2024 | 10.82 | 10.88 | 10.21 | 10.41 | 10.41 | -2.71% | 7,537,852 |
| Nov 26, 2024 | 10.83 | 11.05 | 10.64 | 10.70 | 10.70 | -1.83% | 6,651,002 |
| Nov 25, 2024 | 10.51 | 10.97 | 10.46 | 10.90 | 10.90 | 6.24% | 12,063,692 |
| Nov 22, 2024 | 9.90 | 10.48 | 9.72 | 10.26 | 10.26 | 10.68% | 11,021,468 |
| Nov 21, 2024 | 9.15 | 9.40 | 9.07 | 9.27 | 9.27 | 1.76% | 4,929,658 |
| Nov 20, 2024 | 9.21 | 9.32 | 9.06 | 9.11 | 9.11 | -1.83% | 4,343,184 |
| Nov 19, 2024 | 9.51 | 9.60 | 9.19 | 9.28 | 9.28 | -4.03% | 8,091,013 |
| Nov 18, 2024 | 9.76 | 9.91 | 9.66 | 9.67 | 9.67 | -0.92% | 4,214,662 |
| Nov 15, 2024 | 9.94 | 10.03 | 9.61 | 9.76 | 9.76 | -1.11% | 4,997,782 |
| Nov 14, 2024 | 10.61 | 10.76 | 9.83 | 9.87 | 9.87 | -5.82% | 10,602,905 |
| Nov 13, 2024 | 11.44 | 11.48 | 10.45 | 10.48 | 10.48 | -9.58% | 12,426,277 |
| Nov 12, 2024 | 11.53 | 11.68 | 11.34 | 11.59 | 11.59 | 0.26% | 6,577,905 |
| Nov 11, 2024 | 11.43 | 11.61 | 11.21 | 11.56 | 11.56 | 2.30% | 3,201,992 |
| Nov 8, 2024 | 11.26 | 11.32 | 11.04 | 11.30 | 11.30 | -0.44% | 3,124,517 |
| Nov 7, 2024 | 11.61 | 11.78 | 11.29 | 11.35 | 11.35 | -1.39% | 4,365,988 |
| Nov 6, 2024 | 11.14 | 11.53 | 10.91 | 11.51 | 11.51 | 4.35% | 6,267,082 |
| Nov 5, 2024 | 11.33 | 11.40 | 10.78 | 11.03 | 11.03 | -2.73% | 5,184,195 |
| Nov 4, 2024 | 11.11 | 11.60 | 11.08 | 11.34 | 11.34 | 2.35% | 3,287,896 |
| Nov 1, 2024 | 11.18 | 11.41 | 11.01 | 11.08 | 11.08 | -0.18% | 4,799,886 |
| Oct 31, 2024 | 11.27 | 11.43 | 11.09 | 11.10 | 11.10 | -1.51% | 1,781,951 |
| Oct 30, 2024 | 11.41 | 11.49 | 11.25 | 11.27 | 11.27 | -2.09% | 2,791,448 |
| Oct 29, 2024 | 11.52 | 11.80 | 11.49 | 11.51 | 11.51 | -0.69% | 2,298,826 |
| Oct 28, 2024 | 11.53 | 11.79 | 11.52 | 11.59 | 11.59 | 1.13% | 2,751,633 |
| Oct 25, 2024 | 11.39 | 11.60 | 11.26 | 11.46 | 11.46 | 1.42% | 3,857,106 |
| Oct 24, 2024 | 11.18 | 11.31 | 11.05 | 11.30 | 11.30 | 1.25% | 2,229,906 |
| Oct 23, 2024 | 11.01 | 11.31 | 11.01 | 11.16 | 11.16 | 0.36% | 1,808,729 |
| Oct 22, 2024 | 10.97 | 11.20 | 10.96 | 11.12 | 11.12 | 0.91% | 1,613,417 |
| Oct 21, 2024 | 11.05 | 11.12 | 10.95 | 11.02 | 11.02 | - | 2,531,069 |
| Oct 18, 2024 | 11.05 | 11.25 | 10.96 | 11.02 | 11.02 | 0.46% | 1,949,698 |
| Oct 17, 2024 | 10.96 | 10.98 | 10.77 | 10.97 | 10.97 | 0.46% | 1,727,774 |
| Oct 16, 2024 | 11.03 | 11.11 | 10.88 | 10.92 | 10.92 | -0.36% | 3,033,156 |
| Oct 15, 2024 | 11.15 | 11.20 | 10.93 | 10.96 | 10.96 | -2.40% | 2,301,337 |
| Oct 14, 2024 | 10.88 | 11.34 | 10.83 | 11.23 | 11.23 | 2.56% | 2,546,410 |
| Oct 11, 2024 | 10.88 | 10.97 | 10.77 | 10.95 | 10.95 | -0.18% | 3,505,186 |
| Oct 10, 2024 | 10.72 | 11.08 | 10.64 | 10.97 | 10.97 | 1.11% | 2,816,222 |
| Oct 9, 2024 | 11.11 | 11.14 | 10.72 | 10.85 | 10.85 | -2.60% | 3,060,428 |
| Oct 8, 2024 | 11.14 | 11.19 | 10.98 | 11.14 | 11.14 | -0.27% | 1,467,993 |
| Oct 7, 2024 | 11.27 | 11.39 | 11.11 | 11.17 | 11.17 | -1.41% | 1,950,956 |
| Oct 4, 2024 | 11.19 | 11.34 | 11.11 | 11.33 | 11.33 | 3.19% | 2,494,194 |
| Oct 3, 2024 | 10.94 | 11.05 | 10.84 | 10.98 | 10.98 | -0.90% | 3,023,940 |
| Oct 2, 2024 | 11.18 | 11.45 | 11.06 | 11.08 | 11.08 | -0.18% | 3,272,312 |
| Oct 1, 2024 | 11.19 | 11.26 | 10.94 | 11.10 | 11.10 | -1.42% | 3,857,087 |
| Sep 30, 2024 | 11.43 | 11.46 | 11.14 | 11.26 | 11.26 | -1.83% | 3,748,611 |
| Sep 27, 2024 | 11.22 | 11.67 | 11.14 | 11.47 | 11.47 | 3.24% | 4,890,146 |
| Sep 26, 2024 | 11.23 | 11.44 | 11.02 | 11.11 | 11.11 | 2.02% | 6,957,518 |
| Sep 25, 2024 | 11.15 | 11.16 | 10.85 | 10.89 | 10.89 | -2.85% | 3,505,189 |
| Sep 24, 2024 | 11.28 | 11.41 | 11.07 | 11.21 | 11.21 | 0.90% | 3,496,957 |
| Sep 23, 2024 | 11.25 | 11.35 | 11.11 | 11.11 | 11.11 | -1.68% | 3,760,134 |
| Sep 20, 2024 | 12.24 | 12.27 | 11.29 | 11.30 | 11.30 | -8.50% | 8,161,711 |
| Sep 19, 2024 | 12.60 | 12.63 | 12.29 | 12.35 | 12.35 | 0.49% | 2,289,280 |
| Sep 18, 2024 | 12.37 | 12.64 | 12.14 | 12.29 | 12.29 | -0.16% | 2,927,560 |
| Sep 17, 2024 | 12.42 | 12.52 | 12.21 | 12.31 | 12.31 | -0.65% | 2,820,096 |
| Sep 16, 2024 | 12.25 | 12.46 | 12.25 | 12.39 | 12.39 | 1.23% | 2,625,812 |
| Sep 13, 2024 | 12.10 | 12.32 | 12.07 | 12.24 | 12.24 | 2.86% | 5,376,652 |
| Sep 12, 2024 | 11.96 | 12.30 | 11.71 | 11.90 | 11.90 | -0.17% | 4,317,516 |
| Sep 11, 2024 | 11.27 | 11.99 | 11.26 | 11.92 | 11.92 | 5.58% | 4,985,396 |
| Sep 10, 2024 | 11.20 | 11.33 | 11.08 | 11.29 | 11.29 | 0.98% | 3,069,959 |
| Sep 9, 2024 | 11.39 | 11.43 | 11.06 | 11.18 | 11.18 | -1.32% | 3,604,341 |
| Sep 6, 2024 | 11.81 | 11.85 | 11.24 | 11.33 | 11.33 | -3.98% | 5,187,563 |
| Sep 5, 2024 | 11.31 | 11.98 | 11.02 | 11.80 | 11.80 | -6.42% | 10,898,272 |
| Sep 4, 2024 | 13.05 | 13.14 | 12.56 | 12.61 | 12.61 | -3.81% | 5,159,590 |
| Sep 3, 2024 | 13.08 | 13.26 | 12.66 | 13.11 | 13.11 | -1.13% | 8,484,753 |
| Aug 30, 2024 | 13.29 | 13.56 | 13.06 | 13.26 | 13.26 | 0.53% | 39,905,887 |
| Aug 29, 2024 | 13.14 | 13.39 | 12.99 | 13.19 | 13.19 | 1.31% | 7,531,373 |
| Aug 28, 2024 | 13.33 | 13.42 | 12.81 | 13.02 | 13.02 | -3.41% | 5,126,129 |
| Aug 27, 2024 | 13.67 | 13.84 | 13.44 | 13.48 | 13.48 | -1.61% | 3,209,809 |
| Aug 26, 2024 | 13.95 | 14.24 | 13.65 | 13.70 | 13.70 | -1.72% | 3,574,780 |
| Aug 23, 2024 | 13.87 | 14.05 | 13.71 | 13.94 | 13.94 | 1.01% | 3,644,518 |
| Aug 22, 2024 | 14.26 | 14.36 | 13.76 | 13.80 | 13.80 | -3.02% | 4,841,052 |
| Aug 21, 2024 | 14.78 | 14.83 | 14.15 | 14.23 | 14.23 | -3.98% | 7,840,756 |
| Aug 20, 2024 | 14.85 | 15.08 | 14.74 | 14.82 | 14.82 | -0.34% | 4,161,950 |
| Aug 19, 2024 | 14.60 | 14.89 | 14.45 | 14.87 | 14.87 | 2.98% | 6,169,373 |
| Aug 16, 2024 | 14.02 | 14.69 | 13.94 | 14.44 | 14.44 | 2.70% | 8,106,132 |
| Aug 15, 2024 | 13.79 | 14.72 | 13.75 | 14.06 | 14.06 | 5.32% | 13,209,176 |
| Aug 14, 2024 | 13.40 | 13.54 | 13.21 | 13.35 | 13.35 | 1.14% | 7,038,889 |
| Aug 13, 2024 | 13.09 | 13.33 | 12.95 | 13.20 | 13.20 | 2.64% | 4,959,649 |
| Aug 12, 2024 | 13.27 | 13.31 | 12.77 | 12.86 | 12.86 | -2.50% | 3,766,761 |
| Aug 9, 2024 | 12.69 | 13.22 | 12.63 | 13.19 | 13.19 | 3.78% | 6,384,912 |
| Aug 8, 2024 | 12.28 | 12.72 | 12.24 | 12.71 | 12.71 | 4.35% | 3,718,013 |