StoneCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	11.20	11.37	11.09	11.30	11.30	1.35%	4,929,052
Jul 13, 2026	11.17	11.33	11.09	11.15	11.15	-0.54%	4,097,173
Jul 10, 2026	11.11	11.34	11.11	11.21	11.21	2.28%	2,732,023
Jul 9, 2026	10.64	11.00	10.46	10.96	10.96	4.18%	3,590,548
Jul 8, 2026	10.58	10.79	10.47	10.52	10.52	-1.50%	4,550,029
Jul 7, 2026	11.06	11.26	10.55	10.68	10.68	-2.47%	6,270,476
Jul 6, 2026	11.25	11.27	10.47	10.95	10.95	-1.97%	5,720,684
Jul 2, 2026	11.15	11.37	11.15	11.17	11.17	1.64%	3,215,101
Jul 1, 2026	10.78	11.30	10.76	10.99	10.99	1.38%	3,134,439
Jun 30, 2026	10.89	10.92	10.72	10.84	10.84	-0.46%	2,526,243
Jun 29, 2026	11.00	11.03	10.70	10.89	10.89	-0.91%	3,506,151
Jun 26, 2026	10.68	11.14	10.68	10.99	10.99	1.85%	8,599,272
Jun 25, 2026	10.83	10.95	10.66	10.79	10.79	-0.28%	3,337,796
Jun 24, 2026	10.76	11.11	10.76	10.82	10.82	0.93%	3,935,189
Jun 23, 2026	10.57	10.88	10.57	10.72	10.72	-0.19%	3,364,644
Jun 22, 2026	10.57	10.91	10.52	10.74	10.74	1.42%	4,102,248
Jun 18, 2026	10.80	10.95	10.57	10.59	10.59	-1.67%	4,982,275
Jun 17, 2026	10.85	11.43	10.75	10.77	10.77	-2.00%	3,664,225
Jun 16, 2026	10.98	11.07	10.80	10.99	10.99	-	3,777,393
Jun 15, 2026	11.65	11.76	10.96	10.99	10.99	-2.40%	3,560,697
Jun 12, 2026	11.34	11.40	11.18	11.26	11.26	0.09%	3,250,236
Jun 11, 2026	10.65	11.26	10.63	11.25	11.25	6.13%	3,427,614
Jun 10, 2026	10.63	10.96	10.56	10.60	10.60	-0.56%	5,203,700
Jun 9, 2026	10.67	10.83	10.47	10.66	10.66	0.85%	3,585,756
Jun 8, 2026	10.36	10.66	10.36	10.57	10.57	1.63%	4,557,634
Jun 5, 2026	10.65	11.01	10.37	10.40	10.40	-3.35%	4,441,460
Jun 4, 2026	10.77	10.89	10.65	10.76	10.76	1.13%	3,588,975
Jun 3, 2026	11.00	11.09	10.43	10.64	10.64	-5.34%	8,523,769
Jun 2, 2026	11.51	11.56	11.16	11.24	11.24	-3.85%	5,844,952
Jun 1, 2026	11.50	11.70	11.36	11.69	11.69	2.10%	3,212,707
May 29, 2026	11.33	11.48	11.23	11.45	11.45	1.06%	7,867,406
May 28, 2026	11.25	11.50	11.16	11.33	11.33	-0.18%	3,612,147
May 27, 2026	11.41	11.85	11.34	11.35	11.35	0.53%	5,626,502
May 26, 2026	11.15	11.32	11.01	11.29	11.29	2.64%	6,374,760
May 22, 2026	11.02	11.14	10.83	11.00	11.00	-0.90%	5,262,475
May 21, 2026	10.89	11.42	10.88	11.10	11.10	0.45%	5,337,962
May 20, 2026	10.39	11.09	10.35	11.05	11.05	7.39%	9,736,384
May 19, 2026	10.19	10.49	10.07	10.29	10.29	0.78%	7,995,755
May 18, 2026	9.51	10.27	9.51	10.21	10.21	6.24%	8,885,308
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