StoneCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.45	11.55	11.20	11.35	11.35	-0.22%	2,799,349
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
Jul 1, 2026	10.78	11.30	10.76	10.99	10.99	1.38%	3,241,040
Jun 30, 2026	10.89	10.92	10.72	10.84	10.84	-0.46%	2,527,488
Jun 29, 2026	11.00	11.03	10.70	10.89	10.89	-0.91%	3,506,348
Jun 26, 2026	10.68	11.14	10.68	10.99	10.99	1.85%	8,846,001
Jun 25, 2026	10.83	10.95	10.66	10.79	10.79	-0.28%	3,338,170
Jun 24, 2026	10.76	11.11	10.76	10.82	10.82	0.93%	3,937,858
Jun 23, 2026	10.57	10.88	10.57	10.72	10.72	-0.19%	3,365,249
Jun 22, 2026	10.57	10.91	10.52	10.74	10.74	1.42%	4,103,029
Jun 18, 2026	10.80	10.95	10.57	10.59	10.59	-1.67%	4,983,125
Jun 17, 2026	10.85	11.43	10.75	10.77	10.77	-2.00%	3,665,307
Jun 16, 2026	10.98	11.07	10.80	10.99	10.99	-	4,040,531
Jun 15, 2026	11.65	11.76	10.96	10.99	10.99	-2.40%	3,566,231
Jun 12, 2026	11.34	11.40	11.18	11.26	11.26	0.09%	3,388,780
Jun 11, 2026	10.65	11.26	10.63	11.25	11.25	6.13%	3,532,491
Jun 10, 2026	10.63	10.96	10.56	10.60	10.60	-0.56%	5,234,096
Jun 9, 2026	10.67	10.83	10.47	10.66	10.66	0.85%	3,592,086
Jun 8, 2026	10.36	10.66	10.36	10.57	10.57	1.63%	4,651,407
Jun 5, 2026	10.65	11.01	10.37	10.40	10.40	-3.35%	4,506,493
Jun 4, 2026	10.77	10.89	10.65	10.76	10.76	1.13%	3,591,747
Jun 3, 2026	11.00	11.09	10.43	10.64	10.64	-5.34%	8,659,257
Jun 2, 2026	11.51	11.56	11.16	11.24	11.24	-3.85%	5,907,512
Jun 1, 2026	11.50	11.70	11.36	11.69	11.69	2.10%	3,291,193
May 29, 2026	11.33	11.48	11.23	11.45	11.45	1.06%	7,940,554
May 28, 2026	11.25	11.50	11.16	11.33	11.33	-0.18%	3,613,202
May 27, 2026	11.41	11.85	11.34	11.35	11.35	0.53%	6,193,362
May 26, 2026	11.15	11.32	11.01	11.29	11.29	2.64%	6,498,474
May 22, 2026	11.02	11.14	10.83	11.00	11.00	-0.90%	5,683,046
May 21, 2026	10.89	11.42	10.88	11.10	11.10	0.45%	5,703,907