Skip to main content
logo
StoneCo Ltd. (STNE)
NASDAQ: STNE · Real-Time Price · USD
16.66
-1.07 (-6.03%)
At close: Feb 23, 2026, 4:00 PM EST
16.97
+0.31 (1.86%)
After-hours: Feb 23, 2026, 7:37 PM EST

StoneCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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