StoneCo Ltd. (STNE)
NASDAQ: STNE · Real-Time Price · USD
14.63
+0.56 (3.98%)
At close: Jan 8, 2026, 4:00 PM EST
14.63
0.00 (0.00%)
After-hours: Jan 8, 2026, 5:06 PM EST
StoneCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 14.01 | 14.83 | 14.00 | 14.63 | 14.63 | 3.98% | 8,745,724 |
| Jan 7, 2026 | 14.41 | 14.45 | 13.76 | 14.07 | 14.07 | -6.88% | 12,509,403 |
| Jan 6, 2026 | 15.28 | 15.60 | 14.93 | 15.11 | 15.11 | -0.40% | 4,868,760 |
| Jan 5, 2026 | 14.63 | 15.29 | 14.47 | 15.17 | 15.17 | 3.27% | 3,079,215 |
| Jan 2, 2026 | 14.96 | 15.06 | 14.60 | 14.69 | 14.69 | -0.68% | 2,394,750 |
| Dec 31, 2025 | 15.00 | 15.03 | 14.72 | 14.79 | 14.79 | -1.79% | 1,963,437 |
| Dec 30, 2025 | 15.01 | 15.28 | 14.82 | 15.06 | 15.06 | 1.48% | 2,590,543 |
| Dec 29, 2025 | 14.79 | 14.93 | 14.70 | 14.84 | 14.84 | 0.07% | 2,993,453 |
| Dec 26, 2025 | 14.62 | 14.99 | 14.59 | 14.83 | 14.83 | 1.09% | 2,649,039 |
| Dec 24, 2025 | 14.67 | 14.79 | 14.59 | 14.67 | 14.67 | -0.41% | 1,536,273 |
| Dec 23, 2025 | 14.59 | 15.19 | 14.47 | 14.73 | 14.73 | 4.17% | 5,842,910 |
| Dec 22, 2025 | 14.16 | 14.26 | 13.83 | 14.14 | 14.14 | -1.12% | 3,847,577 |
| Dec 19, 2025 | 14.46 | 14.77 | 14.23 | 14.30 | 14.30 | -0.90% | 5,838,506 |
| Dec 18, 2025 | 14.53 | 14.68 | 14.29 | 14.43 | 14.43 | 0.21% | 4,153,012 |
| Dec 17, 2025 | 14.53 | 14.69 | 14.31 | 14.40 | 14.40 | -1.84% | 8,743,840 |
| Dec 16, 2025 | 15.09 | 15.10 | 14.53 | 14.67 | 14.67 | -4.05% | 6,799,958 |
| Dec 15, 2025 | 15.69 | 15.80 | 15.27 | 15.29 | 15.29 | -1.42% | 6,002,696 |
| Dec 12, 2025 | 15.31 | 15.64 | 15.26 | 15.51 | 15.51 | 1.84% | 6,625,781 |
| Dec 11, 2025 | 14.87 | 15.35 | 14.87 | 15.23 | 15.23 | 2.42% | 4,784,524 |
| Dec 10, 2025 | 14.54 | 15.04 | 14.40 | 14.87 | 14.87 | 1.71% | 4,357,304 |
| Dec 9, 2025 | 14.57 | 14.72 | 14.42 | 14.62 | 14.62 | -1.75% | 5,729,218 |
| Dec 8, 2025 | 14.91 | 15.20 | 14.71 | 14.88 | 14.88 | 1.36% | 5,961,809 |
| Dec 5, 2025 | 15.76 | 16.12 | 14.46 | 14.68 | 14.68 | -6.68% | 14,476,301 |
| Dec 4, 2025 | 15.90 | 16.08 | 14.89 | 15.73 | 15.73 | -0.06% | 16,820,456 |
| Dec 3, 2025 | 17.48 | 17.50 | 15.70 | 15.74 | 15.74 | -9.75% | 10,226,113 |
| Dec 2, 2025 | 16.96 | 17.82 | 16.91 | 17.44 | 17.44 | 4.06% | 7,530,670 |
| Dec 1, 2025 | 16.54 | 16.84 | 16.52 | 16.76 | 16.76 | -0.53% | 4,455,326 |
| Nov 28, 2025 | 15.96 | 17.14 | 15.93 | 16.85 | 16.85 | 5.78% | 6,425,058 |
| Nov 26, 2025 | 15.53 | 16.03 | 15.51 | 15.93 | 15.93 | 2.71% | 4,859,198 |
| Nov 25, 2025 | 15.14 | 15.57 | 15.10 | 15.51 | 15.51 | 2.85% | 6,936,944 |
| Nov 24, 2025 | 15.23 | 15.80 | 15.03 | 15.08 | 15.08 | 0.73% | 44,620,792 |
| Nov 21, 2025 | 14.74 | 15.01 | 14.54 | 14.97 | 14.97 | 1.98% | 8,447,129 |
| Nov 20, 2025 | 16.14 | 16.32 | 14.64 | 14.68 | 14.68 | -7.15% | 10,788,761 |
| Nov 19, 2025 | 16.03 | 16.18 | 15.73 | 15.81 | 15.81 | -1.19% | 6,553,384 |
| Nov 18, 2025 | 16.05 | 16.33 | 15.91 | 16.00 | 16.00 | -0.93% | 6,818,062 |
| Nov 17, 2025 | 16.58 | 16.90 | 16.09 | 16.15 | 16.15 | -3.70% | 5,850,965 |
| Nov 14, 2025 | 16.69 | 17.12 | 16.69 | 16.77 | 16.77 | -0.59% | 4,611,557 |
| Nov 13, 2025 | 17.58 | 17.58 | 16.54 | 16.87 | 16.87 | -3.87% | 10,171,485 |
| Nov 12, 2025 | 17.74 | 18.02 | 17.49 | 17.55 | 17.55 | -0.74% | 4,840,366 |
| Nov 11, 2025 | 17.17 | 18.38 | 17.17 | 17.68 | 17.68 | 3.15% | 7,704,748 |
| Nov 10, 2025 | 17.19 | 17.52 | 17.06 | 17.14 | 17.14 | 1.84% | 5,762,687 |
| Nov 7, 2025 | 17.17 | 17.58 | 16.30 | 16.83 | 16.83 | -10.81% | 18,616,538 |
| Nov 6, 2025 | 19.08 | 19.28 | 18.75 | 18.87 | 18.87 | -0.89% | 6,907,727 |
| Nov 5, 2025 | 19.00 | 19.46 | 18.78 | 19.04 | 19.04 | 1.17% | 5,348,578 |
| Nov 4, 2025 | 18.67 | 19.05 | 18.39 | 18.82 | 18.82 | -1.05% | 3,969,352 |
| Nov 3, 2025 | 19.02 | 19.36 | 18.76 | 19.02 | 19.02 | 0.05% | 4,121,579 |
| Oct 31, 2025 | 18.66 | 19.09 | 18.59 | 19.01 | 19.01 | 1.71% | 3,979,584 |
| Oct 30, 2025 | 18.82 | 19.17 | 18.67 | 18.69 | 18.69 | -1.94% | 2,932,332 |
| Oct 29, 2025 | 19.21 | 19.64 | 18.96 | 19.06 | 19.06 | -0.99% | 4,103,895 |
| Oct 28, 2025 | 19.28 | 19.32 | 19.05 | 19.25 | 19.25 | -0.72% | 2,454,929 |