StoneCo Ltd (STNE) Historical Stock Data

14.88 ↑0.20 (1.36%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, STNE is down -0.65% a day on average. There have been 13 days where StoneCo Ltd closed green and 17 days where STNE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	14.91	14.88	↓$0.03 (-0.17%)	14.71	15.20	5.96M
2025-12-05	15.76	14.68	↓$1.08 (-6.85%)	14.46	16.12	14.48M
2025-12-04	15.90	15.73	↓$0.17 (-1.07%)	14.89	16.08	16.82M
2025-12-03	17.48	15.74	↓$1.74 (-9.95%)	15.70	17.50	10.23M
2025-12-02	16.96	17.44	↑$0.48 (2.83%)	16.91	17.82	7.53M
2025-12-01	16.54	16.76	↑$0.22 (1.32%)	16.52	16.84	4.46M
2025-11-28	15.96	16.85	↑$0.89 (5.58%)	15.93	17.14	6.43M
2025-11-26	15.53	15.93	↑$0.40 (2.58%)	15.51	16.03	4.86M
2025-11-25	15.14	15.51	↑$0.37 (2.44%)	15.10	15.57	6.94M
2025-11-24	15.23	15.08	↓$0.15 (-0.95%)	15.03	15.80	44.62M
2025-11-21	14.74	14.97	↑$0.23 (1.56%)	14.54	15.01	8.45M
2025-11-20	16.14	14.68	↓$1.46 (-9.05%)	14.64	16.32	10.79M
2025-11-19	16.03	15.81	↓$0.22 (-1.37%)	15.73	16.18	6.55M
2025-11-18	16.05	16.00	↓$0.05 (-0.31%)	15.91	16.33	6.82M
2025-11-17	16.58	16.15	↓$0.43 (-2.59%)	16.09	16.90	5.85M
2025-11-14	16.69	16.77	↑$0.08 (0.48%)	16.69	17.12	4.61M
2025-11-13	17.58	16.87	↓$0.71 (-4.04%)	16.54	17.58	10.17M
2025-11-12	17.74	17.55	↓$0.19 (-1.07%)	17.49	18.02	4.84M
2025-11-11	17.17	17.68	↑$0.51 (2.97%)	17.17	18.38	7.70M
2025-11-10	17.19	17.14	↓$0.04 (-0.26%)	17.06	17.52	5.76M
2025-11-07	17.17	16.83	↓$0.34 (-1.98%)	16.30	17.58	18.62M
2025-11-06	19.08	18.87	↓$0.21 (-1.10%)	18.75	19.28	6.91M
2025-11-05	19.00	19.04	↑$0.04 (0.21%)	18.78	19.46	5.34M
2025-11-04	18.67	18.82	↑$0.15 (0.80%)	18.39	19.05	3.97M
2025-11-03	19.02	19.02	↑$0.00 (0.00%)	18.76	19.36	4.12M
2025-10-31	18.66	19.01	↑$0.35 (1.88%)	18.59	19.09	3.98M
2025-10-30	18.82	18.69	↓$0.13 (-0.69%)	18.67	19.17	2.93M
2025-10-29	19.21	19.06	↓$0.15 (-0.78%)	18.96	19.64	4.10M
2025-10-28	19.28	19.25	↓$0.03 (-0.16%)	19.05	19.32	2.45M
2025-10-27	19.32	19.39	↑$0.07 (0.36%)	19.05	19.49	4.33M