StoneCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	1.66%	9,374,963
Apr 23, 2026	14.90	15.04	14.33	14.55	12.02	-3.51%	8,755,117
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