StoneCo Ltd. (STNE)
NASDAQ: STNE · Real-Time Price · USD
10.58
-0.81 (-7.11%)
Apr 4, 2025, 4:00 PM EDT - Market closed

StoneCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202510.8611.0610.3410.5810.58-7.11%8,323,450
Apr 3, 202510.6911.5510.5211.3911.396.15%10,848,399
Apr 2, 202510.4810.7510.2910.7310.731.51%4,274,283
Apr 1, 202510.4810.6010.4210.5710.570.86%3,796,836
Mar 31, 202510.7310.7610.4110.4810.48-4.64%6,738,742
Mar 28, 202511.3911.4010.9610.9910.99-4.02%5,651,217
Mar 27, 202511.3711.5511.2611.4511.450.53%3,577,842
Mar 26, 202511.4611.5610.8711.3911.39-0.52%5,495,477
Mar 25, 202511.3211.7411.3111.4511.451.15%6,699,725
Mar 24, 202511.1911.4011.0111.3211.321.98%8,493,540
Mar 21, 202511.0511.3011.0111.1011.10-0.72%9,174,052
Mar 20, 202511.1511.3011.0111.1811.18-1.76%8,166,771
Mar 19, 202510.8611.7010.8511.3811.3815.53%21,666,914
Mar 18, 202510.1710.179.799.859.85-3.34%6,317,976
Mar 17, 20259.8010.239.7410.1910.194.84%4,688,747
Mar 14, 20259.469.839.329.729.725.42%4,504,154
Mar 13, 20259.129.409.119.229.220.99%3,589,426
Mar 12, 20259.259.298.959.139.13-0.54%4,463,123
Mar 11, 20259.359.358.989.189.18-0.86%3,626,841
Mar 10, 20259.539.659.169.269.26-4.63%4,339,367
Mar 7, 20259.519.769.329.719.712.10%5,582,468
Mar 6, 20259.169.679.149.519.512.48%4,871,192
Mar 5, 20259.249.359.129.289.281.64%4,557,523
Mar 4, 20258.949.238.649.139.13-0.11%6,805,373
Mar 3, 20259.359.539.129.149.14-1.19%6,213,363
Feb 28, 20259.099.389.009.259.25-1.70%41,072,645
Feb 27, 20259.499.799.399.419.41-0.74%5,561,236
Feb 26, 20259.749.749.389.489.48-1.86%8,298,123
Feb 25, 20259.679.919.609.669.66-6,456,632
Feb 24, 20259.879.969.549.669.66-2.52%6,471,098
Feb 21, 202510.3310.459.889.919.91-2.17%8,337,473
Feb 20, 202510.0710.189.9510.1310.130.60%4,138,797
Feb 19, 202510.0010.219.8210.0710.07-0.30%7,278,417
Feb 18, 20259.8310.129.7810.1010.103.27%7,975,720
Feb 14, 20259.539.909.479.789.784.38%8,823,983
Feb 13, 20259.259.399.189.379.371.52%4,297,072
Feb 12, 20259.279.348.899.239.23-3.55%11,571,801
Feb 11, 20259.359.639.359.579.571.27%3,728,414
Feb 10, 20259.349.499.179.459.453.39%3,282,383
Feb 7, 20259.229.309.109.149.14-0.87%4,454,012
Feb 6, 20259.419.429.189.229.22-1.28%2,253,548
Feb 5, 20259.379.629.299.349.34-0.53%4,502,940
Feb 4, 20258.869.648.829.399.395.62%5,940,682
Feb 3, 20258.869.098.818.898.89-3.05%6,471,690
Jan 31, 20259.609.609.179.179.17-3.58%4,489,667
Jan 30, 20259.019.698.949.519.517.22%8,777,525
Jan 29, 20258.849.098.698.878.870.34%4,773,318
Jan 28, 20258.969.078.838.848.84-0.79%3,276,633
Jan 27, 20258.658.968.648.918.912.53%4,977,039
Jan 24, 20258.648.898.608.698.691.52%5,423,362