StoneCo Ltd. (STNE)
NASDAQ: STNE · Real-Time Price · USD
11.48
+0.33 (2.96%)
At close: Oct 23, 2026, 4:00 PM EDT
11.45
-0.03 (-0.26%)
After-hours: Oct 23, 2026, 7:56 PM EDT
StoneCo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.10 | 11.53 | 10.92 | 11.48 | 11.48 | 2.96% | 6,314,275 |
| Oct 22, 2026 | 11.38 | 11.50 | 10.99 | 11.15 | 11.15 | -3.46% | 6,318,205 |
| Oct 21, 2026 | 11.99 | 12.04 | 11.54 | 11.55 | 11.55 | -4.31% | 4,130,915 |
| Oct 20, 2026 | 11.64 | 12.10 | 11.53 | 12.07 | 12.07 | 5.05% | 5,253,815 |
| Oct 19, 2026 | 11.42 | 11.74 | 11.31 | 11.49 | 11.49 | 1.86% | 2,892,278 |
| Oct 16, 2026 | 11.45 | 11.51 | 11.12 | 11.28 | 11.28 | -0.88% | 4,386,464 |
| Oct 15, 2026 | 11.32 | 11.63 | 11.10 | 11.38 | 11.38 | -0.87% | 4,605,102 |
| Oct 14, 2026 | 11.66 | 11.81 | 11.34 | 11.48 | 11.48 | -2.79% | 5,444,087 |
| Oct 13, 2026 | 12.13 | 12.23 | 11.74 | 11.81 | 11.81 | -3.83% | 7,614,061 |
| Oct 12, 2026 | 12.44 | 12.45 | 12.06 | 12.28 | 12.28 | -1.44% | 4,223,318 |
| Oct 9, 2026 | 11.63 | 12.50 | 11.63 | 12.46 | 12.46 | 7.41% | 8,305,611 |
| Oct 8, 2026 | 11.51 | 11.99 | 11.46 | 11.60 | 11.60 | 0.78% | 6,907,621 |
| Oct 7, 2026 | 11.56 | 11.83 | 11.39 | 11.51 | 11.51 | -0.95% | 5,858,443 |
| Oct 6, 2026 | 11.67 | 11.96 | 11.35 | 11.62 | 11.62 | 0.69% | 11,082,010 |
| Oct 5, 2026 | 10.88 | 12.06 | 10.88 | 11.54 | 11.54 | 20.84% | 29,372,808 |
| Oct 2, 2026 | 9.51 | 9.58 | 9.18 | 9.55 | 9.55 | 1.38% | 4,857,697 |
| Oct 1, 2026 | 9.38 | 9.60 | 8.95 | 9.42 | 9.42 | 0.86% | 6,247,888 |
| Sep 30, 2026 | 9.44 | 9.51 | 9.24 | 9.34 | 9.34 | 0.65% | 5,536,244 |
| Sep 29, 2026 | 9.25 | 9.42 | 9.18 | 9.28 | 9.28 | 0.11% | 5,345,223 |
| Sep 28, 2026 | 9.15 | 9.42 | 9.04 | 9.27 | 9.27 | -0.32% | 3,840,459 |
| Sep 25, 2026 | 9.15 | 9.37 | 9.05 | 9.30 | 9.30 | 1.53% | 3,917,356 |
| Sep 24, 2026 | 9.49 | 9.53 | 9.13 | 9.16 | 9.16 | -3.48% | 3,558,165 |
| Sep 23, 2026 | 9.82 | 10.01 | 9.48 | 9.49 | 9.49 | -3.75% | 3,945,763 |
| Sep 22, 2026 | 9.81 | 9.88 | 9.57 | 9.86 | 9.86 | 1.54% | 5,656,177 |
| Sep 21, 2026 | 9.59 | 9.81 | 9.51 | 9.71 | 9.71 | 1.89% | 4,127,689 |
| Sep 18, 2026 | 9.68 | 9.79 | 9.50 | 9.53 | 9.53 | -2.26% | 8,183,248 |
| Sep 17, 2026 | 9.84 | 9.92 | 9.60 | 9.75 | 9.75 | 0.31% | 3,479,893 |
| Sep 16, 2026 | 9.61 | 9.79 | 9.50 | 9.72 | 9.72 | 0.52% | 4,254,029 |
| Sep 15, 2026 | 9.93 | 9.97 | 9.64 | 9.67 | 9.67 | -2.62% | 3,317,479 |
| Sep 14, 2026 | 9.96 | 10.04 | 9.76 | 9.93 | 9.93 | -1.68% | 3,091,652 |
| Sep 11, 2026 | 10.32 | 10.37 | 9.96 | 10.10 | 10.10 | -1.94% | 4,669,758 |
| Sep 10, 2026 | 9.72 | 10.40 | 9.65 | 10.30 | 10.30 | 4.89% | 6,272,993 |
| Sep 9, 2026 | 9.86 | 10.14 | 9.79 | 9.82 | 9.82 | -2.00% | 5,123,532 |
| Sep 8, 2026 | 10.25 | 10.40 | 10.00 | 10.02 | 10.02 | -0.89% | 3,951,973 |
| Sep 4, 2026 | 10.12 | 10.31 | 10.01 | 10.11 | 10.11 | -2.03% | 3,834,564 |
| Sep 3, 2026 | 10.73 | 10.80 | 10.22 | 10.32 | 10.32 | -0.48% | 6,521,465 |
| Sep 2, 2026 | 9.68 | 10.43 | 9.67 | 10.37 | 10.37 | 7.35% | 7,269,448 |
| Sep 1, 2026 | 9.61 | 9.90 | 9.53 | 9.66 | 9.66 | -0.41% | 4,676,801 |
| Aug 31, 2026 | 9.75 | 9.84 | 9.53 | 9.70 | 9.70 | -0.05% | 33,439,285 |
| Aug 28, 2026 | 9.51 | 9.72 | 9.33 | 9.71 | 9.71 | 1.52% | 4,291,647 |
| Aug 27, 2026 | 9.70 | 9.85 | 9.50 | 9.56 | 9.56 | -1.65% | 3,990,221 |
| Aug 26, 2026 | 9.78 | 9.99 | 9.71 | 9.72 | 9.72 | -0.61% | 4,567,311 |
| Aug 25, 2026 | 9.55 | 9.82 | 9.36 | 9.78 | 9.78 | 2.41% | 4,509,970 |
| Aug 24, 2026 | 9.28 | 9.83 | 9.20 | 9.55 | 9.55 | 2.03% | 4,937,291 |
| Aug 21, 2026 | 9.23 | 9.50 | 9.19 | 9.36 | 9.36 | 2.18% | 3,897,088 |
| Aug 20, 2026 | 9.45 | 9.50 | 9.15 | 9.16 | 9.16 | -3.27% | 4,540,465 |
| Aug 19, 2026 | 9.26 | 9.54 | 9.21 | 9.47 | 9.47 | 3.84% | 6,682,110 |
| Aug 18, 2026 | 9.26 | 9.31 | 9.08 | 9.12 | 9.12 | -1.62% | 5,688,041 |
| Aug 17, 2026 | 9.63 | 9.74 | 9.18 | 9.27 | 9.27 | -2.93% | 7,882,479 |
| Aug 14, 2026 | 9.89 | 9.98 | 9.38 | 9.55 | 9.55 | -6.65% | 11,366,249 |