StoneCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	13.54	13.90	13.31	13.89	13.89	3.50%	7,510,063
May 12, 2025	13.97	14.00	13.17	13.42	13.42	-1.68%	8,063,451
May 9, 2025	13.50	13.69	12.80	13.65	13.65	-1.16%	10,536,575
May 8, 2025	13.40	13.84	13.35	13.81	13.81	4.38%	6,250,170
May 7, 2025	13.26	13.35	13.09	13.23	13.23	-0.53%	3,122,324
May 6, 2025	13.26	13.50	13.21	13.30	13.30	-0.30%	3,171,671
May 5, 2025	13.69	13.74	13.10	13.34	13.34	-3.12%	4,980,287
May 2, 2025	14.16	14.20	13.65	13.77	13.77	-0.86%	3,363,198
May 1, 2025	14.06	14.06	13.78	13.89	13.89	-1.21%	2,612,261
Apr 30, 2025	13.81	14.08	13.64	14.06	14.06	-0.14%	4,933,860
Apr 29, 2025	14.24	14.35	14.05	14.08	14.08	-1.05%	4,591,503
Apr 28, 2025	14.00	14.48	13.86	14.23	14.23	3.49%	7,009,019
Apr 25, 2025	13.43	13.76	13.34	13.75	13.75	2.38%	5,461,369
Apr 24, 2025	13.25	13.45	12.93	13.43	13.43	3.07%	6,474,759
Apr 23, 2025	13.31	13.38	12.94	13.03	13.03	-0.69%	6,154,065
Apr 22, 2025	12.64	13.16	12.54	13.12	13.12	8.79%	7,835,698
Apr 21, 2025	12.14	12.30	11.95	12.06	12.06	-1.63%	2,698,730
Apr 17, 2025	11.89	12.26	11.83	12.26	12.26	3.63%	5,130,759
Apr 16, 2025	11.86	12.04	11.72	11.83	11.83	-1.00%	4,774,712
Apr 15, 2025	11.84	12.05	11.63	11.95	11.95	1.62%	6,737,488
Apr 14, 2025	11.85	11.85	11.39	11.76	11.76	1.99%	7,728,242
Apr 11, 2025	11.03	11.64	10.86	11.53	11.53	5.01%	6,674,623
Apr 10, 2025	10.85	11.31	10.69	10.98	10.98	-0.90%	8,434,013
Apr 9, 2025	10.26	11.30	10.16	11.08	11.08	6.23%	8,021,400
Apr 8, 2025	10.85	11.19	10.21	10.43	10.43	-1.79%	7,513,346
Apr 7, 2025	9.96	11.13	9.83	10.62	10.62	0.38%	8,122,954
Apr 4, 2025	10.86	11.06	10.34	10.58	10.58	-7.11%	8,853,428
Apr 3, 2025	10.69	11.55	10.52	11.39	11.39	6.15%	10,848,399
Apr 2, 2025	10.48	10.75	10.29	10.73	10.73	1.51%	4,274,283
Apr 1, 2025	10.48	10.60	10.42	10.57	10.57	0.86%	3,796,836
Mar 31, 2025	10.73	10.76	10.41	10.48	10.48	-4.64%	6,738,742
Mar 28, 2025	11.39	11.40	10.96	10.99	10.99	-4.02%	5,651,217
Mar 27, 2025	11.37	11.55	11.26	11.45	11.45	0.53%	3,577,842
Mar 26, 2025	11.46	11.56	10.87	11.39	11.39	-0.52%	5,495,477
Mar 25, 2025	11.32	11.74	11.31	11.45	11.45	1.15%	6,699,725
Mar 24, 2025	11.19	11.40	11.01	11.32	11.32	1.98%	8,493,540
Mar 21, 2025	11.05	11.30	11.01	11.10	11.10	-0.72%	9,174,052
Mar 20, 2025	11.15	11.30	11.01	11.18	11.18	-1.76%	8,166,771
Mar 19, 2025	10.86	11.70	10.85	11.38	11.38	15.53%	21,666,914
Mar 18, 2025	10.17	10.17	9.79	9.85	9.85	-3.34%	6,317,976
Mar 17, 2025	9.80	10.23	9.74	10.19	10.19	4.84%	4,688,747
Mar 14, 2025	9.46	9.83	9.32	9.72	9.72	5.42%	4,504,154
Mar 13, 2025	9.12	9.40	9.11	9.22	9.22	0.99%	3,589,426
Mar 12, 2025	9.25	9.29	8.95	9.13	9.13	-0.54%	4,463,123
Mar 11, 2025	9.35	9.35	8.98	9.18	9.18	-0.86%	3,626,841
Mar 10, 2025	9.53	9.65	9.16	9.26	9.26	-4.63%	4,339,367
Mar 7, 2025	9.51	9.76	9.32	9.71	9.71	2.10%	5,582,468
Mar 6, 2025	9.16	9.67	9.14	9.51	9.51	2.48%	4,871,192
Mar 5, 2025	9.24	9.35	9.12	9.28	9.28	1.64%	4,557,523
Mar 4, 2025	8.94	9.23	8.64	9.13	9.13	-0.11%	6,805,373