StoneCo Ltd. (STNE)
NASDAQ: STNE · Real-Time Price · USD
17.24
-0.66 (-3.69%)
At close: Oct 10, 2025, 4:00 PM EDT
17.12
-0.12 (-0.70%)
After-hours: Oct 10, 2025, 7:48 PM EDT
StoneCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17.90 | 18.10 | 17.03 | 17.24 | 17.24 | -3.69% | 4,714,190 |
| Oct 9, 2025 | 18.10 | 18.20 | 17.76 | 17.90 | 17.90 | -1.43% | 3,479,933 |
| Oct 8, 2025 | 17.85 | 18.31 | 17.74 | 18.16 | 18.16 | 2.60% | 3,189,099 |
| Oct 7, 2025 | 17.99 | 18.06 | 17.46 | 17.70 | 17.70 | -1.01% | 6,390,172 |
| Oct 6, 2025 | 18.00 | 18.18 | 17.88 | 17.88 | 17.88 | -0.50% | 3,393,545 |
| Oct 3, 2025 | 18.16 | 18.28 | 17.78 | 17.97 | 17.97 | -1.26% | 3,066,892 |
| Oct 2, 2025 | 18.29 | 18.44 | 17.87 | 18.20 | 18.20 | 0.05% | 5,851,080 |
| Oct 1, 2025 | 18.80 | 19.08 | 17.96 | 18.19 | 18.19 | -3.81% | 7,286,863 |
| Sep 30, 2025 | 19.48 | 19.95 | 18.86 | 18.91 | 18.91 | -2.83% | 7,271,400 |
| Sep 29, 2025 | 19.21 | 19.47 | 19.12 | 19.46 | 19.46 | 3.95% | 4,639,436 |
| Sep 26, 2025 | 18.72 | 19.02 | 18.54 | 18.72 | 18.72 | 0.81% | 5,684,226 |
| Sep 25, 2025 | 18.55 | 18.94 | 18.45 | 18.57 | 18.57 | -1.07% | 3,870,781 |
| Sep 24, 2025 | 19.10 | 19.23 | 18.44 | 18.77 | 18.77 | -1.98% | 4,554,071 |
| Sep 23, 2025 | 19.20 | 19.53 | 19.01 | 19.15 | 19.15 | -0.16% | 5,433,404 |
| Sep 22, 2025 | 19.41 | 19.43 | 18.98 | 19.18 | 19.18 | -1.13% | 6,557,068 |
| Sep 19, 2025 | 18.96 | 19.62 | 18.92 | 19.40 | 19.40 | 1.15% | 6,755,425 |
| Sep 18, 2025 | 18.88 | 19.23 | 18.77 | 19.18 | 19.18 | 0.84% | 8,270,240 |
| Sep 17, 2025 | 18.95 | 19.39 | 18.75 | 19.02 | 19.02 | 1.01% | 4,745,047 |
| Sep 16, 2025 | 18.87 | 18.99 | 18.58 | 18.83 | 18.83 | 0.97% | 6,294,186 |
| Sep 15, 2025 | 18.45 | 18.78 | 18.36 | 18.65 | 18.65 | 1.97% | 5,652,005 |
| Sep 12, 2025 | 18.30 | 18.40 | 18.05 | 18.29 | 18.29 | 0.94% | 4,049,007 |
| Sep 11, 2025 | 17.68 | 18.27 | 17.67 | 18.12 | 18.12 | 2.84% | 4,036,676 |
| Sep 10, 2025 | 17.85 | 17.96 | 17.59 | 17.62 | 17.62 | -1.29% | 4,000,673 |
| Sep 9, 2025 | 17.32 | 18.15 | 17.28 | 17.85 | 17.85 | 3.42% | 8,466,490 |
| Sep 8, 2025 | 17.47 | 17.49 | 16.85 | 17.26 | 17.26 | -0.23% | 4,978,491 |
| Sep 5, 2025 | 16.77 | 17.44 | 16.77 | 17.30 | 17.30 | 4.78% | 5,292,492 |
| Sep 4, 2025 | 16.32 | 16.61 | 15.96 | 16.51 | 16.51 | 0.79% | 3,170,885 |
| Sep 3, 2025 | 16.19 | 16.52 | 16.16 | 16.38 | 16.38 | 0.61% | 2,601,636 |
| Sep 2, 2025 | 16.11 | 16.49 | 16.02 | 16.28 | 16.28 | -1.15% | 3,914,472 |
| Aug 29, 2025 | 16.77 | 16.82 | 16.39 | 16.47 | 16.47 | -0.78% | 3,497,327 |
| Aug 28, 2025 | 16.00 | 16.77 | 15.97 | 16.60 | 16.60 | 4.27% | 6,581,589 |
| Aug 27, 2025 | 15.56 | 15.94 | 15.43 | 15.92 | 15.92 | 1.60% | 2,707,765 |
| Aug 26, 2025 | 15.39 | 15.70 | 15.36 | 15.67 | 15.67 | 1.62% | 3,374,962 |
| Aug 25, 2025 | 15.35 | 15.55 | 15.24 | 15.42 | 15.42 | 0.46% | 4,606,852 |
| Aug 22, 2025 | 14.90 | 15.38 | 14.90 | 15.35 | 15.35 | 3.51% | 4,191,654 |
| Aug 21, 2025 | 14.72 | 14.87 | 14.44 | 14.83 | 14.83 | 0.14% | 4,551,914 |
| Aug 20, 2025 | 14.94 | 15.17 | 14.71 | 14.81 | 14.81 | -0.80% | 4,591,994 |
| Aug 19, 2025 | 15.37 | 15.37 | 14.89 | 14.93 | 14.93 | -3.30% | 5,646,184 |
| Aug 18, 2025 | 15.62 | 15.71 | 15.35 | 15.44 | 15.44 | -0.90% | 4,117,354 |
| Aug 15, 2025 | 15.49 | 16.01 | 15.45 | 15.58 | 15.58 | 1.70% | 4,767,647 |
| Aug 14, 2025 | 15.39 | 15.60 | 15.06 | 15.32 | 15.32 | -2.42% | 5,505,670 |
| Aug 13, 2025 | 15.34 | 15.79 | 15.21 | 15.70 | 15.70 | 3.36% | 4,926,724 |
| Aug 12, 2025 | 14.35 | 15.36 | 14.35 | 15.19 | 15.19 | 6.22% | 5,522,632 |
| Aug 11, 2025 | 14.45 | 14.49 | 14.22 | 14.30 | 14.30 | -0.97% | 5,048,053 |
| Aug 8, 2025 | 14.75 | 15.11 | 13.92 | 14.44 | 14.44 | 6.96% | 11,703,571 |
| Aug 7, 2025 | 13.54 | 13.68 | 13.19 | 13.50 | 13.50 | 0.67% | 7,685,258 |
| Aug 6, 2025 | 12.93 | 13.54 | 12.91 | 13.41 | 13.41 | 4.44% | 6,570,128 |
| Aug 5, 2025 | 12.74 | 13.00 | 12.61 | 12.84 | 12.84 | 0.55% | 3,446,845 |
| Aug 4, 2025 | 12.72 | 12.86 | 12.63 | 12.77 | 12.77 | 1.59% | 3,262,540 |
| Aug 1, 2025 | 12.69 | 12.92 | 12.54 | 12.57 | 12.57 | -1.64% | 2,838,214 |