Skip to main content
logo
StoneCo Ltd. (STNE)
NASDAQ: STNE · Real-Time Price · USD
16.75
-0.18 (-1.09%)
At close: Feb 3, 2026, 4:00 PM EST
16.71
-0.04 (-0.24%)
After-hours: Feb 3, 2026, 6:29 PM EST

StoneCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202617.0717.5416.5116.7516.75-1.09%7,066,081
Feb 2, 202616.2717.0616.1516.9416.944.93%5,205,561
Jan 30, 202616.4616.5915.8316.1416.14-3.47%8,764,506
Jan 29, 202617.0817.2816.2916.7216.72-1.59%7,972,287
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
Jan 21, 202614.7015.2814.6514.9214.922.61%4,667,806
Jan 20, 202614.1314.8014.1114.5414.540.35%4,603,845
Jan 16, 202614.7414.8014.4314.4914.49-2.09%2,984,789
Jan 15, 202614.5315.0214.2814.8014.802.78%4,819,980
Jan 14, 202614.5014.7014.1814.4014.40-0.69%4,832,145
Jan 13, 202614.7914.8414.3914.5014.50-2.88%3,817,817
Jan 12, 202614.7415.0414.6314.9314.930.27%2,419,548
Jan 9, 202614.6515.0814.6514.8914.891.78%5,288,930
Jan 8, 202614.0114.8314.0014.6314.633.98%8,772,627
Jan 7, 202614.4114.4513.7614.0714.07-6.88%12,511,739
Jan 6, 202615.2815.6014.9315.1115.11-0.40%4,873,257
Jan 5, 202614.6315.2914.4715.1715.173.27%3,081,570
Jan 2, 202614.9615.0614.6014.6914.69-0.68%2,395,983
Dec 31, 202515.0015.0314.7214.7914.79-1.79%1,963,749
Dec 30, 202515.0115.2814.8215.0615.061.48%2,599,115
Dec 29, 202514.7914.9314.7014.8414.840.07%2,993,513
Dec 26, 202514.6214.9914.5914.8314.831.09%2,649,325
Dec 24, 202514.6714.7914.5914.6714.67-0.41%1,537,147
Dec 23, 202514.5915.1914.4714.7314.734.17%5,844,066
Dec 22, 202514.1614.2613.8314.1414.14-1.12%3,961,968
Dec 19, 202514.4614.7714.2314.3014.30-0.90%5,859,274
Dec 18, 202514.5314.6814.2914.4314.430.21%4,153,012
Dec 17, 202514.5314.6914.3114.4014.40-1.84%8,743,840
Dec 16, 202515.0915.1014.5314.6714.67-4.05%6,799,958
Dec 15, 202515.6915.8015.2715.2915.29-1.42%6,002,696
Dec 12, 202515.3115.6415.2615.5115.511.84%6,625,781
Dec 11, 202514.8715.3514.8715.2315.232.42%4,784,524
Dec 10, 202514.5415.0414.4014.8714.871.71%4,357,304
Dec 9, 202514.5714.7214.4214.6214.62-1.75%5,729,218
Dec 8, 202514.9115.2014.7114.8814.881.36%5,961,809
Dec 5, 202515.7616.1214.4614.6814.68-6.68%14,476,301
Dec 4, 202515.9016.0814.8915.7315.73-0.06%16,820,456
Dec 3, 202517.4817.5015.7015.7415.74-9.75%10,226,113
Dec 2, 202516.9617.8216.9117.4417.444.06%7,530,670
Dec 1, 202516.5416.8416.5216.7616.76-0.53%4,455,326
Nov 28, 202515.9617.1415.9316.8516.855.78%6,425,058
Nov 26, 202515.5316.0315.5115.9315.932.71%4,859,198
Nov 25, 202515.1415.5715.1015.5115.512.85%6,936,944
Nov 24, 202515.2315.8015.0315.0815.080.73%44,620,792
Nov 21, 202514.7415.0114.5414.9714.971.98%8,447,129
Nov 20, 202516.1416.3214.6414.6814.68-7.15%10,788,761