NASDAQ : STNE
StoneCo Ltd. — Price history
Technology · Software - Infrastructure · Cayman Islands
Last price 8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
StoneCo Ltd. (STNE) closed at 7.75 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.81 | 7.98 | 7.69 | 7.75 | 8,048,661 | -3.13% |
| 2026-10-29 | 8.12 | 8.195 | 7.93 | 8 | 7,319,833 | -1.11% |
| 2026-10-28 | 8.06 | 8.21 | 7.91 | 8.09 | 9,178,881 | -0.80% |
| 2026-10-27 | 8.55 | 8.68 | 8.065 | 8.155 | 9,809,632 | -2.10% |
| 2026-10-26 | 7.135 | 8.43 | 7.06 | 8.33 | 29,715,443 | -27.44% |
| 2026-10-23 | 11.1 | 11.53 | 10.92 | 11.48 | 6,314,274 | +2.96% |
| 2026-10-22 | 11.38 | 11.5 | 10.991 | 11.15 | 6,322,072 | -3.46% |
| 2026-10-21 | 11.99 | 12.04 | 11.54 | 11.55 | 4,131,140 | -4.31% |
| 2026-10-20 | 11.64 | 12.1 | 11.525 | 12.07 | 5,255,587 | +5.05% |
| 2026-10-19 | 11.42 | 11.74 | 11.31 | 11.49 | 2,892,307 | +1.86% |
| 2026-10-16 | 11.45 | 11.51 | 11.12 | 11.28 | 4,386,464 | -0.88% |
| 2026-10-15 | 11.32 | 11.63 | 11.1 | 11.38 | 4,605,102 | -0.87% |
| 2026-10-14 | 11.66 | 11.81 | 11.335 | 11.48 | 5,444,087 | -2.79% |
| 2026-10-13 | 12.13 | 12.23 | 11.74 | 11.81 | 7,614,061 | -3.83% |
| 2026-10-12 | 12.44 | 12.45 | 12.055 | 12.28 | 4,223,318 | -1.44% |
| 2026-10-09 | 11.63 | 12.495 | 11.625 | 12.46 | 8,305,611 | +7.41% |
| 2026-10-08 | 11.51 | 11.99 | 11.455 | 11.6 | 6,907,621 | +0.78% |
| 2026-10-07 | 11.56 | 11.83 | 11.39 | 11.51 | 5,858,443 | -0.95% |
| 2026-10-06 | 11.67 | 11.96 | 11.345 | 11.62 | 11,082,010 | +0.69% |
| 2026-10-05 | 10.88 | 12.06 | 10.88 | 11.54 | 29,372,808 | +20.84% |
| 2026-10-02 | 9.505 | 9.575 | 9.175 | 9.55 | 4,857,697 | +1.38% |
| 2026-10-01 | 9.38 | 9.595 | 8.95 | 9.42 | 6,247,888 | +0.86% |
| 2026-09-30 | 9.435 | 9.505 | 9.24 | 9.34 | 5,536,244 | +0.65% |
| 2026-09-29 | 9.25 | 9.42 | 9.175 | 9.28 | 5,345,223 | +0.11% |
| 2026-09-28 | 9.15 | 9.42 | 9.04 | 9.27 | 3,840,459 | -0.32% |
| 2026-09-25 | 9.15 | 9.37 | 9.05 | 9.3 | 3,917,356 | +1.53% |
| 2026-09-24 | 9.49 | 9.525 | 9.13 | 9.16 | 3,558,165 | -3.48% |
| 2026-09-23 | 9.82 | 10.01 | 9.475 | 9.49 | 3,945,763 | -3.75% |
| 2026-09-22 | 9.81 | 9.88 | 9.57 | 9.86 | 5,656,177 | +1.54% |
| 2026-09-21 | 9.585 | 9.81 | 9.51 | 9.71 | 4,127,689 | +1.89% |
| 2026-09-18 | 9.68 | 9.79 | 9.5 | 9.53 | 8,183,248 | -2.26% |
| 2026-09-17 | 9.84 | 9.92 | 9.6 | 9.75 | 3,479,893 | +0.31% |
| 2026-09-16 | 9.61 | 9.785 | 9.5 | 9.72 | 4,254,029 | +0.52% |
| 2026-09-15 | 9.93 | 9.965 | 9.64 | 9.67 | 3,317,479 | -2.62% |
| 2026-09-14 | 9.96 | 10.035 | 9.755 | 9.93 | 3,091,652 | -1.68% |
| 2026-09-11 | 10.32 | 10.37 | 9.96 | 10.1 | 4,669,758 | -1.94% |
| 2026-09-10 | 9.72 | 10.395 | 9.65 | 10.3 | 6,272,993 | +4.89% |
| 2026-09-09 | 9.86 | 10.14 | 9.788 | 9.82 | 5,123,532 | -2.00% |
| 2026-09-08 | 10.25 | 10.401 | 10 | 10.02 | 3,951,973 | -0.89% |
| 2026-09-04 | 10.12 | 10.31 | 10.005 | 10.11 | 3,834,564 | -2.03% |
| 2026-09-03 | 10.725 | 10.8 | 10.22 | 10.32 | 6,521,465 | -0.48% |
| 2026-09-02 | 9.68 | 10.43 | 9.67 | 10.37 | 7,269,448 | +7.35% |
| 2026-09-01 | 9.61 | 9.9 | 9.53 | 9.66 | 4,676,801 | -0.41% |
| 2026-08-31 | 9.75 | 9.84 | 9.525 | 9.7 | 33,439,285 | -0.05% |
| 2026-08-28 | 9.51 | 9.72 | 9.33 | 9.705 | 4,291,647 | +1.52% |
| 2026-08-27 | 9.7 | 9.845 | 9.5 | 9.56 | 3,990,221 | -1.65% |
| 2026-08-26 | 9.78 | 9.99 | 9.71 | 9.72 | 4,567,311 | -0.61% |
| 2026-08-25 | 9.55 | 9.82 | 9.36 | 9.78 | 4,509,970 | +2.41% |
| 2026-08-24 | 9.28 | 9.825 | 9.2 | 9.55 | 4,937,291 | +2.03% |
| 2026-08-21 | 9.23 | 9.495 | 9.185 | 9.36 | 3,897,088 | +2.18% |
| 2026-08-20 | 9.45 | 9.5 | 9.15 | 9.16 | 4,540,465 | -3.27% |
| 2026-08-19 | 9.26 | 9.54 | 9.21 | 9.47 | 6,682,110 | +3.84% |
| 2026-08-18 | 9.26 | 9.31 | 9.08 | 9.12 | 5,688,041 | -1.62% |
| 2026-08-17 | 9.63 | 9.74 | 9.18 | 9.27 | 7,882,479 | -2.93% |
| 2026-08-14 | 9.89 | 9.98 | 9.38 | 9.55 | 11,366,249 | -6.65% |
| 2026-08-13 | 10.09 | 10.33 | 9.94 | 10.23 | 7,921,629 | +2.30% |
| 2026-08-12 | 9.95 | 10.02 | 9.785 | 10 | 5,055,556 | +0.40% |
| 2026-08-11 | 10.37 | 10.39 | 9.95 | 9.96 | 3,993,942 | -3.95% |
| 2026-08-10 | 10.61 | 10.63 | 10.35 | 10.37 | 2,520,072 | -2.17% |
| 2026-08-07 | 11.12 | 11.12 | 10.555 | 10.6 | 3,435,162 | -4.33% |
| 2026-08-06 | 11.16 | 11.195 | 10.975 | 11.08 | 2,895,008 | -0.81% |
| 2026-08-05 | 11.395 | 11.47 | 11.14 | 11.17 | 3,151,067 | -0.53% |
| 2026-08-04 | 11.4 | 11.451 | 11.12 | 11.23 | 2,255,442 | -1.06% |
| 2026-08-03 | 11.45 | 11.55 | 11.2 | 11.35 | 2,818,534 | -0.22% |
| 2026-07-31 | 11.33 | 11.395 | 10.97 | 11.375 | 3,776,745 | -0.48% |
| 2026-07-30 | 11.06 | 11.47 | 10.815 | 11.43 | 2,942,063 | +4.29% |
| 2026-07-29 | 11 | 11.175 | 10.8 | 10.96 | 4,088,949 | -1.79% |
| 2026-07-28 | 10.94 | 11.22 | 10.76 | 11.16 | 3,100,579 | +2.48% |
| 2026-07-27 | 10.85 | 11.035 | 10.82 | 10.89 | 2,399,438 | +1.21% |
| 2026-07-24 | 11.06 | 11.135 | 10.68 | 10.76 | 2,985,141 | -2.00% |
| 2026-07-23 | 11.12 | 11.22 | 10.85 | 10.98 | 2,546,530 | -3.35% |
| 2026-07-22 | 11.31 | 11.43 | 11.095 | 11.36 | 3,133,194 | +0.93% |
| 2026-07-21 | 11.17 | 11.34 | 10.895 | 11.255 | 3,657,221 | +1.21% |
| 2026-07-20 | 11.2 | 11.35 | 11.09 | 11.12 | 3,943,209 | -0.27% |
| 2026-07-17 | 10.95 | 11.22 | 10.9 | 11.15 | 3,498,924 | -0.45% |
| 2026-07-16 | 11.2 | 11.3 | 11.115 | 11.2 | 2,803,374 | -0.71% |
| 2026-07-15 | 11.1 | 11.368 | 10.925 | 11.28 | 5,190,651 | -0.18% |
| 2026-07-14 | 11.2 | 11.365 | 11.09 | 11.3 | 5,261,125 | +1.35% |
| 2026-07-13 | 11.17 | 11.33 | 11.085 | 11.15 | 4,153,013 | -0.54% |
| 2026-07-10 | 11.11 | 11.34 | 11.11 | 11.21 | 2,732,200 | +2.28% |
| 2026-07-09 | 10.64 | 10.995 | 10.455 | 10.96 | 3,590,892 | +4.18% |
| 2026-07-08 | 10.58 | 10.79 | 10.47 | 10.52 | 4,551,712 | -1.50% |
| 2026-07-07 | 11.06 | 11.263 | 10.55 | 10.68 | 6,360,158 | -2.47% |
| 2026-07-06 | 11.25 | 11.27 | 10.47 | 10.95 | 5,724,631 | -1.97% |
| 2026-07-02 | 11.15 | 11.37 | 11.15 | 11.17 | 3,381,197 | +1.64% |
| 2026-07-01 | 10.78 | 11.3 | 10.76 | 10.99 | 3,241,040 | +1.38% |
| 2026-06-30 | 10.89 | 10.92 | 10.72 | 10.84 | 2,527,488 | -0.46% |
| 2026-06-29 | 11 | 11.03 | 10.7 | 10.89 | 3,506,348 | -0.91% |
| 2026-06-26 | 10.68 | 11.135 | 10.68 | 10.99 | 8,846,001 | +1.85% |
| 2026-06-25 | 10.83 | 10.945 | 10.66 | 10.79 | 3,338,170 | -0.28% |
| 2026-06-24 | 10.763 | 11.105 | 10.763 | 10.82 | 3,937,858 | +0.93% |
| 2026-06-23 | 10.57 | 10.88 | 10.57 | 10.72 | 3,365,249 | -0.19% |
| 2026-06-22 | 10.57 | 10.905 | 10.52 | 10.74 | 4,103,029 | +1.42% |
| 2026-06-18 | 10.8 | 10.945 | 10.565 | 10.59 | 4,983,125 | -1.67% |
| 2026-06-17 | 10.85 | 11.43 | 10.745 | 10.77 | 3,665,307 | -2.00% |
| 2026-06-16 | 10.98 | 11.07 | 10.8 | 10.99 | 4,040,530 | +0.00% |
| 2026-06-15 | 11.65 | 11.76 | 10.955 | 10.99 | 3,566,231 | -2.40% |
| 2026-06-12 | 11.34 | 11.4 | 11.18 | 11.26 | 3,388,780 | +0.09% |
| 2026-06-11 | 10.65 | 11.26 | 10.63 | 11.25 | 3,532,491 | +6.13% |
| 2026-06-10 | 10.63 | 10.96 | 10.559 | 10.6 | 5,234,096 | -0.56% |
| 2026-06-09 | 10.67 | 10.825 | 10.465 | 10.66 | 3,592,086 | +0.85% |
| 2026-06-08 | 10.36 | 10.66 | 10.36 | 10.57 | 4,651,407 | +1.63% |
| 2026-06-05 | 10.65 | 11.01 | 10.37 | 10.4 | 4,506,493 | -3.35% |
| 2026-06-04 | 10.77 | 10.885 | 10.65 | 10.76 | 3,591,747 | +1.13% |
| 2026-06-03 | 11 | 11.09 | 10.425 | 10.64 | 8,659,257 | -5.34% |
| 2026-06-02 | 11.51 | 11.555 | 11.155 | 11.24 | 5,907,512 | -3.85% |
| 2026-06-01 | 11.5 | 11.7 | 11.36 | 11.69 | 3,291,193 | +2.10% |
| 2026-05-29 | 11.33 | 11.48 | 11.23 | 11.45 | 7,940,554 | +1.06% |
| 2026-05-28 | 11.25 | 11.495 | 11.155 | 11.33 | 3,613,202 | -0.18% |
| 2026-05-27 | 11.41 | 11.845 | 11.335 | 11.35 | 6,193,362 | +0.53% |
| 2026-05-26 | 11.15 | 11.315 | 11.01 | 11.29 | 6,498,474 | +2.64% |
| 2026-05-22 | 11.02 | 11.135 | 10.83 | 11 | 5,683,046 | -0.90% |
| 2026-05-21 | 10.89 | 11.42 | 10.88 | 11.1 | 5,703,907 | +0.45% |
| 2026-05-20 | 10.39 | 11.09 | 10.35 | 11.05 | 9,886,299 | +7.39% |
| 2026-05-19 | 10.19 | 10.49 | 10.07 | 10.29 | 8,490,678 | +0.78% |
| 2026-05-18 | 9.51 | 10.265 | 9.51 | 10.21 | 8,885,843 | +6.24% |
| 2026-05-15 | 9.975 | 10.31 | 9.453 | 9.61 | 12,962,394 | -0.93% |
| 2026-05-14 | 9.84 | 9.88 | 9.6 | 9.7 | 9,771,235 | +0.10% |
| 2026-05-13 | 10.102 | 10.285 | 9.66 | 9.69 | 10,896,757 | -6.65% |
| 2026-05-12 | 10.42 | 10.447 | 10.2 | 10.38 | 4,830,912 | -0.38% |