StoneCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	12.22	12.32	11.74	12.22	12.22	-16.01%	9,345,352
Apr 23, 2026	14.90	15.04	14.33	14.55	12.02	-3.51%	8,745,835
Apr 22, 2026	15.48	15.73	14.89	15.08	12.46	-2.52%	4,773,194
Apr 21, 2026	15.50	15.69	15.30	15.47	12.78	0.45%	4,241,730
Apr 20, 2026	15.10	15.44	14.84	15.40	12.72	1.99%	5,264,461
Apr 17, 2026	15.50	15.81	14.87	15.10	12.47	-1.24%	6,432,812
Apr 16, 2026	14.92	15.38	14.78	15.29	12.63	2.48%	5,557,723
Apr 15, 2026	15.27	15.37	14.67	14.92	12.33	2.12%	10,370,900
Apr 14, 2026	14.86	15.05	14.39	14.61	12.07	-1.15%	5,008,152
Apr 13, 2026	13.85	14.88	13.78	14.78	12.21	5.12%	5,744,653
Apr 10, 2026	14.05	14.30	13.76	14.06	11.62	0.14%	4,143,222
Apr 9, 2026	14.10	14.25	13.63	14.04	11.60	-0.14%	3,981,129
Apr 8, 2026	14.79	14.85	13.88	14.06	11.62	1.74%	3,433,426
Apr 7, 2026	14.15	14.26	13.54	13.82	11.42	-3.15%	3,389,228
Apr 6, 2026	13.89	14.32	13.89	14.27	11.79	2.29%	2,584,762
Apr 2, 2026	13.96	14.34	13.70	13.95	11.52	-2.86%	2,421,267
Apr 1, 2026	14.37	14.56	14.19	14.36	11.86	1.70%	3,004,545
Mar 31, 2026	13.81	14.26	13.65	14.12	11.66	3.90%	4,624,017
Mar 30, 2026	13.64	13.79	13.39	13.59	11.23	0.97%	8,432,146
Mar 27, 2026	13.80	14.10	13.39	13.46	11.12	-3.86%	7,068,803
Mar 26, 2026	14.02	14.39	13.96	14.00	11.57	-2.51%	3,947,891
Mar 25, 2026	14.24	14.56	14.14	14.36	11.86	2.72%	2,899,834
Mar 24, 2026	13.81	14.30	13.66	13.98	11.55	-0.57%	2,171,633
Mar 23, 2026	13.66	14.21	13.48	14.06	11.62	5.32%	3,609,256
Mar 20, 2026	13.68	13.70	13.10	13.35	11.03	-3.54%	6,502,840
Mar 19, 2026	13.49	13.89	13.44	13.84	11.43	-0.36%	4,652,828
Mar 18, 2026	13.83	14.02	13.73	13.89	11.47	-0.07%	3,044,077
Mar 17, 2026	14.19	14.34	13.87	13.90	11.48	-0.79%	2,297,118
Mar 16, 2026	14.03	14.20	13.88	14.01	11.57	1.45%	3,660,157
Mar 13, 2026	13.90	14.38	13.73	13.81	11.41	-0.22%	5,267,496
Mar 12, 2026	14.12	14.15	13.68	13.84	11.43	-4.88%	7,033,953
Mar 11, 2026	14.05	14.58	14.04	14.55	12.02	3.26%	5,166,148
Mar 10, 2026	13.97	14.36	13.80	14.09	11.64	1.59%	4,609,830
Mar 9, 2026	13.45	13.93	13.29	13.87	11.46	1.09%	5,550,684
Mar 6, 2026	13.42	13.83	13.36	13.72	11.33	-0.51%	5,593,173
Mar 5, 2026	13.86	14.34	13.61	13.79	11.39	-3.50%	7,203,896
Mar 4, 2026	14.63	14.79	14.18	14.29	11.81	4.08%	9,195,892
Mar 3, 2026	14.68	15.27	13.48	13.73	11.34	-19.38%	22,118,932
Mar 2, 2026	16.25	17.34	16.11	17.03	14.07	1.37%	8,168,628
Feb 27, 2026	16.49	16.89	16.44	16.80	13.88	0.24%	5,023,558
Feb 26, 2026	16.80	16.85	16.28	16.76	13.85	-0.65%	4,107,371
Feb 25, 2026	17.11	17.25	16.73	16.87	13.94	-1.23%	2,930,403
Feb 24, 2026	16.65	17.19	16.48	17.08	14.11	2.52%	4,413,920
Feb 23, 2026	17.35	17.60	16.63	16.66	13.76	-6.03%	4,300,417
Feb 20, 2026	16.84	17.77	16.84	17.73	14.65	4.36%	4,489,582
Feb 19, 2026	16.31	17.19	16.27	16.99	14.04	3.28%	2,900,315
Feb 18, 2026	16.56	16.87	16.40	16.45	13.59	-0.06%	3,549,461
Feb 17, 2026	16.86	17.10	16.18	16.46	13.60	-2.37%	4,543,925
Feb 13, 2026	16.43	16.86	16.19	16.86	13.93	0.66%	4,793,113
Feb 12, 2026	17.65	17.75	16.48	16.75	13.84	-5.21%	4,724,479