StoneCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	9.98	10.31	9.45	9.61	9.61	-0.93%	12,962,394
May 14, 2026	9.84	9.88	9.60	9.70	9.70	0.10%	9,771,235
May 13, 2026	10.10	10.29	9.66	9.69	9.69	-6.65%	10,896,757
May 12, 2026	10.42	10.45	10.20	10.38	10.38	-0.38%	4,830,912
May 11, 2026	10.75	10.76	10.26	10.42	10.42	-3.25%	5,548,018
May 8, 2026	11.12	11.26	10.76	10.77	10.77	-2.45%	4,744,210
May 7, 2026	11.40	11.40	10.96	11.04	11.04	-2.90%	6,117,015
May 6, 2026	11.27	11.52	11.21	11.37	11.37	2.62%	4,173,753
May 5, 2026	11.00	11.09	10.85	11.08	11.08	2.21%	5,539,316
May 4, 2026	11.10	11.27	10.74	10.84	10.84	-2.25%	4,467,157
May 1, 2026	11.04	11.19	10.97	11.09	11.09	1.00%	4,161,256
Apr 30, 2026	10.85	11.08	10.80	10.98	10.98	1.20%	8,785,675
Apr 29, 2026	11.27	11.35	10.83	10.85	10.85	-6.95%	8,001,167
Apr 28, 2026	11.89	11.96	11.58	11.66	11.66	-2.75%	4,876,615
Apr 27, 2026	12.23	12.36	11.91	11.99	11.99	-1.88%	5,009,011
Apr 24, 2026	12.22	12.32	11.74	12.22	12.22	-16.01%	9,374,963
Apr 23, 2026	14.90	15.04	14.33	14.55	12.05	-3.51%	8,755,117
Apr 22, 2026	15.48	15.73	14.89	15.08	12.49	-2.52%	4,773,194
Apr 21, 2026	15.50	15.69	15.30	15.47	12.82	0.45%	4,241,730
Apr 20, 2026	15.10	15.44	14.84	15.40	12.76	1.99%	5,264,461
Apr 17, 2026	15.50	15.81	14.87	15.10	12.51	-1.24%	6,432,812
Apr 16, 2026	14.92	15.38	14.78	15.29	12.67	2.48%	5,557,723
Apr 15, 2026	15.27	15.37	14.67	14.92	12.36	2.12%	10,370,900
Apr 14, 2026	14.86	15.05	14.39	14.61	12.10	-1.15%	5,008,152
Apr 13, 2026	13.85	14.88	13.78	14.78	12.25	5.12%	5,744,653
Apr 10, 2026	14.05	14.30	13.76	14.06	11.65	0.14%	4,143,222
Apr 9, 2026	14.10	14.25	13.63	14.04	11.63	-0.14%	3,981,129
Apr 8, 2026	14.79	14.85	13.88	14.06	11.65	1.74%	3,433,426
Apr 7, 2026	14.15	14.26	13.54	13.82	11.45	-3.15%	3,389,228
Apr 6, 2026	13.89	14.32	13.89	14.27	11.82	2.29%	2,584,762
Apr 2, 2026	13.96	14.34	13.70	13.95	11.56	-2.86%	2,421,267
Apr 1, 2026	14.37	14.56	14.19	14.36	11.90	1.70%	3,004,545
Mar 31, 2026	13.81	14.26	13.65	14.12	11.70	3.90%	4,624,017
Mar 30, 2026	13.64	13.79	13.39	13.59	11.26	0.97%	8,432,146
Mar 27, 2026	13.80	14.10	13.39	13.46	11.15	-3.86%	7,068,803
Mar 26, 2026	14.02	14.39	13.96	14.00	11.60	-2.51%	3,947,891
Mar 25, 2026	14.24	14.56	14.14	14.36	11.90	2.72%	2,899,834
Mar 24, 2026	13.81	14.30	13.66	13.98	11.58	-0.57%	2,171,633
Mar 23, 2026	13.66	14.21	13.48	14.06	11.65	5.32%	3,609,256
Mar 20, 2026	13.68	13.70	13.10	13.35	11.06	-3.54%	6,502,840
Mar 19, 2026	13.49	13.89	13.44	13.84	11.47	-0.36%	4,652,828
Mar 18, 2026	13.83	14.02	13.73	13.89	11.51	-0.07%	3,044,077
Mar 17, 2026	14.19	14.34	13.87	13.90	11.52	-0.79%	2,297,118
Mar 16, 2026	14.03	14.20	13.88	14.01	11.61	1.45%	3,660,157
Mar 13, 2026	13.90	14.38	13.73	13.81	11.44	-0.22%	5,267,496
Mar 12, 2026	14.12	14.15	13.68	13.84	11.47	-4.88%	7,033,953
Mar 11, 2026	14.05	14.58	14.04	14.55	12.05	3.26%	5,166,148
Mar 10, 2026	13.97	14.36	13.80	14.09	11.67	1.59%	4,609,830
Mar 9, 2026	13.45	13.93	13.29	13.87	11.49	1.09%	5,550,684
Mar 6, 2026	13.42	13.83	13.36	13.72	11.37	-0.51%	5,593,173