StoneCo Ltd. (STNE)
NASDAQ: STNE · Real-Time Price · USD
7.72
-0.13 (-1.66%)
At close: Nov 12, 2026, 4:00 PM EST
7.42
-0.30 (-3.89%)
Pre-market: Nov 13, 2026, 7:36 AM EST
StoneCo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.68 | 7.94 | 7.59 | 7.72 | 7.72 | -1.66% | 5,138,529 |
| Nov 11, 2026 | 7.87 | 8.06 | 7.79 | 7.85 | 7.85 | 2.35% | 5,076,333 |
| Nov 10, 2026 | 7.69 | 7.72 | 7.53 | 7.67 | 7.67 | -0.78% | 4,979,032 |
| Nov 9, 2026 | 7.63 | 7.80 | 7.54 | 7.73 | 7.73 | 2.93% | 3,452,856 |
| Nov 6, 2026 | 7.51 | 7.76 | 7.50 | 7.51 | 7.51 | 0.27% | 3,682,642 |
| Nov 5, 2026 | 7.64 | 7.69 | 7.28 | 7.49 | 7.49 | -2.60% | 6,308,314 |
| Nov 4, 2026 | 7.60 | 7.78 | 7.59 | 7.69 | 7.69 | 4.06% | 5,422,665 |
| Nov 3, 2026 | 7.61 | 7.64 | 7.36 | 7.39 | 7.39 | -3.27% | 5,182,048 |
| Nov 2, 2026 | 7.84 | 7.89 | 7.61 | 7.64 | 7.64 | -1.42% | 3,701,062 |
| Oct 30, 2026 | 7.81 | 7.98 | 7.69 | 7.75 | 7.75 | -3.13% | 8,048,661 |
| Oct 29, 2026 | 8.12 | 8.20 | 7.93 | 8.00 | 8.00 | -1.11% | 7,319,833 |
| Oct 28, 2026 | 8.06 | 8.21 | 7.91 | 8.09 | 8.09 | -0.80% | 9,178,881 |
| Oct 27, 2026 | 8.55 | 8.68 | 8.07 | 8.16 | 8.16 | -2.10% | 9,809,632 |
| Oct 26, 2026 | 7.14 | 8.43 | 7.06 | 8.33 | 8.33 | -27.44% | 29,715,443 |
| Oct 23, 2026 | 11.10 | 11.53 | 10.92 | 11.48 | 11.48 | 2.96% | 6,314,274 |
| Oct 22, 2026 | 11.38 | 11.50 | 10.99 | 11.15 | 11.15 | -3.46% | 6,322,072 |
| Oct 21, 2026 | 11.99 | 12.04 | 11.54 | 11.55 | 11.55 | -4.31% | 4,131,140 |
| Oct 20, 2026 | 11.64 | 12.10 | 11.53 | 12.07 | 12.07 | 5.05% | 5,255,587 |
| Oct 19, 2026 | 11.42 | 11.74 | 11.31 | 11.49 | 11.49 | 1.86% | 2,892,307 |
| 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 |