StoneCo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.89	15.41	14.86	15.36	15.36	2.74%	14,193,526
Jun 26, 2025	15.50	15.50	14.93	14.95	14.95	-2.67%	5,129,058
Jun 25, 2025	15.69	15.77	15.23	15.36	15.36	-2.60%	4,668,232
Jun 24, 2025	15.10	15.79	15.05	15.77	15.77	5.41%	4,923,766
Jun 23, 2025	14.50	14.98	14.29	14.96	14.96	3.03%	3,587,180
Jun 20, 2025	14.91	14.97	14.42	14.52	14.52	-2.29%	4,769,955
Jun 18, 2025	15.00	15.00	14.70	14.86	14.86	-0.80%	2,966,324
Jun 17, 2025	14.99	15.27	14.88	14.98	14.98	-0.73%	4,583,566
Jun 16, 2025	13.96	15.16	13.91	15.09	15.09	9.67%	6,914,353
Jun 13, 2025	13.81	13.96	13.61	13.76	13.76	-1.29%	5,043,340
Jun 12, 2025	13.92	14.36	13.52	13.94	13.94	-2.86%	13,150,739
Jun 11, 2025	13.87	14.39	13.61	14.35	14.35	3.46%	5,177,895
Jun 10, 2025	13.44	13.88	13.38	13.87	13.87	4.68%	6,092,418
Jun 9, 2025	13.46	13.52	13.05	13.25	13.25	-2.07%	5,804,686
Jun 6, 2025	14.02	14.04	13.22	13.53	13.53	-2.10%	9,856,243
Jun 5, 2025	13.94	14.10	13.70	13.82	13.82	-0.07%	4,080,618
Jun 4, 2025	14.20	14.57	13.56	13.83	13.83	-2.33%	8,897,813
Jun 3, 2025	14.12	14.39	13.86	14.16	14.16	0.14%	7,643,521
Jun 2, 2025	13.68	14.14	13.58	14.14	14.14	3.59%	8,378,600
May 30, 2025	13.36	13.67	13.28	13.65	13.65	1.87%	8,030,068
May 29, 2025	13.61	13.71	13.33	13.40	13.40	0.45%	4,780,022
May 28, 2025	13.40	13.50	13.14	13.34	13.34	-0.74%	3,414,495
May 27, 2025	13.51	13.63	13.28	13.44	13.44	1.20%	6,546,333
May 23, 2025	12.89	13.46	12.80	13.28	13.28	-1.78%	5,161,876
May 22, 2025	12.94	14.00	12.87	13.52	13.52	4.73%	7,182,957
May 21, 2025	13.18	13.36	12.85	12.91	12.91	-3.37%	6,242,317
May 20, 2025	13.44	13.46	13.17	13.36	13.36	-0.45%	3,953,998
May 19, 2025	13.13	13.56	13.11	13.42	13.42	0.45%	4,666,422
May 16, 2025	13.22	13.42	13.13	13.36	13.36	0.60%	5,281,468
May 15, 2025	13.72	13.94	13.11	13.28	13.28	-5.08%	6,238,020
May 14, 2025	13.91	14.37	13.75	13.99	13.99	0.72%	9,171,692
May 13, 2025	13.54	13.90	13.31	13.89	13.89	3.50%	7,624,872
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