StoneCo Ltd. (STNE)
NASDAQ: STNE · Real-Time Price · USD
10.10
-0.20 (-1.94%)
At close: Sep 11, 2026, 4:00 PM EDT
10.06
-0.04 (-0.40%)
After-hours: Sep 11, 2026, 7:30 PM EDT
StoneCo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10.32 | 10.37 | 9.96 | 10.10 | 10.10 | -1.94% | 4,669,367 |
| Sep 10, 2026 | 9.72 | 10.40 | 9.65 | 10.30 | 10.30 | 4.89% | 6,157,741 |
| Sep 9, 2026 | 9.86 | 10.14 | 9.79 | 9.82 | 9.82 | -2.00% | 4,955,139 |
| Sep 8, 2026 | 10.25 | 10.40 | 10.00 | 10.02 | 10.02 | -0.89% | 3,532,809 |
| Sep 4, 2026 | 10.12 | 10.31 | 10.01 | 10.11 | 10.11 | -2.03% | 3,610,362 |
| Sep 3, 2026 | 10.73 | 10.80 | 10.22 | 10.32 | 10.32 | -0.48% | 6,511,924 |
| Sep 2, 2026 | 9.68 | 10.43 | 9.67 | 10.37 | 10.37 | 7.35% | 6,514,790 |
| Sep 1, 2026 | 9.61 | 9.90 | 9.53 | 9.66 | 9.66 | -0.41% | 4,673,646 |
| Aug 31, 2026 | 9.75 | 9.84 | 9.53 | 9.70 | 9.70 | -0.05% | 32,464,389 |
| Aug 28, 2026 | 9.51 | 9.72 | 9.33 | 9.71 | 9.71 | 1.52% | 4,289,266 |
| Aug 27, 2026 | 9.70 | 9.85 | 9.50 | 9.56 | 9.56 | -1.65% | 3,990,146 |
| 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 |
| Aug 13, 2026 | 10.09 | 10.33 | 9.94 | 10.23 | 10.23 | 2.30% | 7,921,629 |
| Aug 12, 2026 | 9.95 | 10.02 | 9.79 | 10.00 | 10.00 | 0.40% | 5,055,556 |
| Aug 11, 2026 | 10.37 | 10.39 | 9.95 | 9.96 | 9.96 | -3.95% | 3,993,942 |
| Aug 10, 2026 | 10.61 | 10.63 | 10.35 | 10.37 | 10.37 | -2.17% | 2,520,072 |
| Aug 7, 2026 | 11.12 | 11.12 | 10.56 | 10.60 | 10.60 | -4.33% | 3,435,162 |
| Aug 6, 2026 | 11.16 | 11.20 | 10.98 | 11.08 | 11.08 | -0.81% | 2,895,008 |
| Aug 5, 2026 | 11.40 | 11.47 | 11.14 | 11.17 | 11.17 | -0.53% | 3,151,067 |
| Aug 4, 2026 | 11.40 | 11.45 | 11.12 | 11.23 | 11.23 | -1.06% | 2,255,442 |
| Aug 3, 2026 | 11.45 | 11.55 | 11.20 | 11.35 | 11.35 | -0.22% | 2,818,534 |
| Jul 31, 2026 | 11.33 | 11.40 | 10.97 | 11.38 | 11.38 | -0.48% | 3,776,745 |
| Jul 30, 2026 | 11.06 | 11.47 | 10.82 | 11.43 | 11.43 | 4.29% | 2,942,063 |
| Jul 29, 2026 | 11.00 | 11.18 | 10.80 | 10.96 | 10.96 | -1.79% | 4,088,950 |
| Jul 28, 2026 | 10.94 | 11.22 | 10.76 | 11.16 | 11.16 | 2.48% | 3,100,579 |
| Jul 27, 2026 | 10.85 | 11.04 | 10.82 | 10.89 | 10.89 | 1.21% | 2,399,438 |
| Jul 24, 2026 | 11.06 | 11.14 | 10.68 | 10.76 | 10.76 | -2.00% | 2,985,141 |
| Jul 23, 2026 | 11.12 | 11.22 | 10.85 | 10.98 | 10.98 | -3.35% | 2,546,530 |
| Jul 22, 2026 | 11.31 | 11.43 | 11.10 | 11.36 | 11.36 | 0.93% | 3,133,194 |
| Jul 21, 2026 | 11.17 | 11.34 | 10.90 | 11.26 | 11.26 | 1.21% | 3,657,221 |
| Jul 20, 2026 | 11.20 | 11.35 | 11.09 | 11.12 | 11.12 | -0.27% | 3,943,209 |
| Jul 17, 2026 | 10.95 | 11.22 | 10.90 | 11.15 | 11.15 | -0.45% | 3,498,924 |
| Jul 16, 2026 | 11.20 | 11.30 | 11.12 | 11.20 | 11.20 | -0.71% | 2,803,374 |
| Jul 15, 2026 | 11.10 | 11.37 | 10.93 | 11.28 | 11.28 | -0.18% | 5,190,651 |
| Jul 14, 2026 | 11.20 | 11.37 | 11.09 | 11.30 | 11.30 | 1.35% | 5,261,125 |
| Jul 13, 2026 | 11.17 | 11.33 | 11.09 | 11.15 | 11.15 | -0.54% | 4,153,014 |
| Jul 10, 2026 | 11.11 | 11.34 | 11.11 | 11.21 | 11.21 | 2.28% | 2,732,200 |
| Jul 9, 2026 | 10.64 | 11.00 | 10.46 | 10.96 | 10.96 | 4.18% | 3,590,892 |
| Jul 8, 2026 | 10.58 | 10.79 | 10.47 | 10.52 | 10.52 | -1.50% | 4,551,712 |
| Jul 7, 2026 | 11.06 | 11.26 | 10.55 | 10.68 | 10.68 | -2.47% | 6,360,158 |
| Jul 6, 2026 | 11.25 | 11.27 | 10.47 | 10.95 | 10.95 | -1.97% | 5,724,631 |
| Jul 2, 2026 | 11.15 | 11.37 | 11.15 | 11.17 | 11.17 | 1.64% | 3,381,197 |