StoneCo Ltd. (STNE)
NASDAQ: STNE · Real-Time Price · USD
9.57
+0.21 (2.19%)
Aug 24, 2026, 3:10 PM EDT - Market open
StoneCo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.28 | 9.83 | 9.20 | 9.60 | - | 2.51% | 2,511,127 |
| Aug 21, 2026 | 9.23 | 9.50 | 9.19 | 9.36 | 9.36 | 2.18% | 3,448,220 |
| Aug 20, 2026 | 9.45 | 9.50 | 9.15 | 9.16 | 9.16 | -3.27% | 4,383,636 |
| Aug 19, 2026 | 9.26 | 9.54 | 9.21 | 9.47 | 9.47 | 3.84% | 6,193,914 |
| Aug 18, 2026 | 9.26 | 9.31 | 9.08 | 9.12 | 9.12 | -1.62% | 5,583,816 |
| Aug 17, 2026 | 9.63 | 9.74 | 9.18 | 9.27 | 9.27 | -2.93% | 7,879,518 |
| Aug 14, 2026 | 9.89 | 9.98 | 9.38 | 9.55 | 9.55 | -6.65% | 11,366,249 |
| Aug 13, 2026 | 10.09 | 10.33 | 9.94 | 10.23 | 10.23 | 2.30% | 7,921,629 |
| Aug 12, 2026 | 9.95 | 10.02 | 9.79 | 10.00 | 10.00 | 0.40% | 5,055,556 |
| Aug 11, 2026 | 10.37 | 10.39 | 9.95 | 9.96 | 9.96 | -3.95% | 3,993,942 |
| Aug 10, 2026 | 10.61 | 10.63 | 10.35 | 10.37 | 10.37 | -2.17% | 2,520,072 |
| Aug 7, 2026 | 11.12 | 11.12 | 10.56 | 10.60 | 10.60 | -4.33% | 3,435,162 |
| Aug 6, 2026 | 11.16 | 11.20 | 10.98 | 11.08 | 11.08 | -0.81% | 2,895,008 |
| Aug 5, 2026 | 11.40 | 11.47 | 11.14 | 11.17 | 11.17 | -0.53% | 3,151,067 |
| Aug 4, 2026 | 11.40 | 11.45 | 11.12 | 11.23 | 11.23 | -1.06% | 2,255,442 |
| Aug 3, 2026 | 11.45 | 11.55 | 11.20 | 11.35 | 11.35 | -0.22% | 2,818,534 |
| 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 |