StoneCo Ltd. (STNE)
NASDAQ: STNE · Real-Time Price · USD
14.68
-1.05 (-6.68%)
At close: Dec 5, 2025, 4:00 PM EST
14.69
+0.01 (0.07%)
After-hours: Dec 5, 2025, 7:56 PM EST
StoneCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.76 | 16.12 | 14.46 | 14.68 | 14.68 | -6.68% | 14,465,592 |
| Dec 4, 2025 | 15.90 | 16.08 | 14.89 | 15.73 | 15.73 | -0.06% | 16,820,420 |
| Dec 3, 2025 | 17.48 | 17.50 | 15.70 | 15.74 | 15.74 | -9.75% | 10,196,423 |
| Dec 2, 2025 | 16.96 | 17.82 | 16.91 | 17.44 | 17.44 | 4.06% | 7,530,670 |
| Dec 1, 2025 | 16.54 | 16.84 | 16.52 | 16.76 | 16.76 | -0.53% | 4,455,326 |
| Nov 28, 2025 | 15.96 | 17.14 | 15.93 | 16.85 | 16.85 | 5.78% | 6,425,058 |
| Nov 26, 2025 | 15.53 | 16.03 | 15.51 | 15.93 | 15.93 | 2.71% | 4,859,198 |
| Nov 25, 2025 | 15.14 | 15.57 | 15.10 | 15.51 | 15.51 | 2.85% | 6,936,944 |
| Nov 24, 2025 | 15.23 | 15.80 | 15.03 | 15.08 | 15.08 | 0.73% | 44,620,792 |
| Nov 21, 2025 | 14.74 | 15.01 | 14.54 | 14.97 | 14.97 | 1.98% | 8,447,129 |
| Nov 20, 2025 | 16.14 | 16.32 | 14.64 | 14.68 | 14.68 | -7.15% | 10,788,761 |
| Nov 19, 2025 | 16.03 | 16.18 | 15.73 | 15.81 | 15.81 | -1.19% | 6,553,384 |
| Nov 18, 2025 | 16.05 | 16.33 | 15.91 | 16.00 | 16.00 | -0.93% | 6,818,062 |
| Nov 17, 2025 | 16.58 | 16.90 | 16.09 | 16.15 | 16.15 | -3.70% | 5,850,965 |
| Nov 14, 2025 | 16.69 | 17.12 | 16.69 | 16.77 | 16.77 | -0.59% | 4,611,557 |
| Nov 13, 2025 | 17.58 | 17.58 | 16.54 | 16.87 | 16.87 | -3.87% | 10,171,485 |
| Nov 12, 2025 | 17.74 | 18.02 | 17.49 | 17.55 | 17.55 | -0.74% | 4,840,366 |
| Nov 11, 2025 | 17.17 | 18.38 | 17.17 | 17.68 | 17.68 | 3.15% | 7,704,748 |
| Nov 10, 2025 | 17.19 | 17.52 | 17.06 | 17.14 | 17.14 | 1.84% | 5,762,687 |
| Nov 7, 2025 | 17.17 | 17.58 | 16.30 | 16.83 | 16.83 | -10.81% | 18,616,538 |
| Nov 6, 2025 | 19.08 | 19.28 | 18.75 | 18.87 | 18.87 | -0.89% | 6,907,727 |
| Nov 5, 2025 | 19.00 | 19.46 | 18.78 | 19.04 | 19.04 | 1.17% | 5,348,578 |
| Nov 4, 2025 | 18.67 | 19.05 | 18.39 | 18.82 | 18.82 | -1.05% | 3,969,352 |
| Nov 3, 2025 | 19.02 | 19.36 | 18.76 | 19.02 | 19.02 | 0.05% | 4,121,579 |
| Oct 31, 2025 | 18.66 | 19.09 | 18.59 | 19.01 | 19.01 | 1.71% | 3,979,584 |
| Oct 30, 2025 | 18.82 | 19.17 | 18.67 | 18.69 | 18.69 | -1.94% | 2,932,332 |
| Oct 29, 2025 | 19.21 | 19.64 | 18.96 | 19.06 | 19.06 | -0.99% | 4,103,895 |
| Oct 28, 2025 | 19.28 | 19.32 | 19.05 | 19.25 | 19.25 | -0.72% | 2,454,929 |
| Oct 27, 2025 | 19.32 | 19.49 | 19.05 | 19.39 | 19.39 | 2.05% | 4,326,657 |
| Oct 24, 2025 | 19.03 | 19.44 | 18.96 | 19.00 | 19.00 | 0.64% | 3,197,738 |
| Oct 23, 2025 | 18.18 | 18.93 | 18.16 | 18.88 | 18.88 | 3.85% | 5,914,305 |
| Oct 22, 2025 | 18.30 | 18.37 | 18.01 | 18.18 | 18.18 | -0.49% | 3,535,804 |
| Oct 21, 2025 | 18.47 | 18.73 | 18.26 | 18.27 | 18.27 | -2.06% | 2,076,692 |
| Oct 20, 2025 | 18.09 | 18.77 | 17.97 | 18.66 | 18.66 | 4.45% | 3,484,761 |
| Oct 17, 2025 | 17.45 | 17.97 | 17.32 | 17.86 | 17.86 | 1.13% | 2,649,670 |
| Oct 16, 2025 | 17.96 | 18.16 | 17.61 | 17.66 | 17.66 | -1.73% | 2,881,872 |
| Oct 15, 2025 | 17.25 | 18.05 | 17.11 | 17.97 | 17.97 | 5.71% | 4,150,713 |
| Oct 14, 2025 | 16.72 | 17.32 | 16.63 | 17.00 | 17.00 | -0.18% | 3,091,918 |
| Oct 13, 2025 | 17.48 | 17.48 | 16.88 | 17.03 | 17.03 | -1.22% | 4,669,989 |
| Oct 10, 2025 | 17.90 | 18.10 | 17.03 | 17.24 | 17.24 | -3.69% | 4,730,402 |
| Oct 9, 2025 | 18.10 | 18.20 | 17.76 | 17.90 | 17.90 | -1.43% | 3,479,933 |
| Oct 8, 2025 | 17.85 | 18.31 | 17.74 | 18.16 | 18.16 | 2.60% | 3,189,099 |
| Oct 7, 2025 | 17.99 | 18.06 | 17.46 | 17.70 | 17.70 | -1.01% | 6,390,172 |
| Oct 6, 2025 | 18.00 | 18.18 | 17.88 | 17.88 | 17.88 | -0.50% | 3,393,545 |
| Oct 3, 2025 | 18.16 | 18.28 | 17.78 | 17.97 | 17.97 | -1.26% | 3,066,892 |
| Oct 2, 2025 | 18.29 | 18.44 | 17.87 | 18.20 | 18.20 | 0.05% | 5,851,080 |
| Oct 1, 2025 | 18.80 | 19.08 | 17.96 | 18.19 | 18.19 | -3.81% | 7,286,863 |
| Sep 30, 2025 | 19.48 | 19.95 | 18.86 | 18.91 | 18.91 | -2.83% | 7,271,400 |
| Sep 29, 2025 | 19.21 | 19.47 | 19.12 | 19.46 | 19.46 | 3.95% | 4,639,436 |
| Sep 26, 2025 | 18.72 | 19.02 | 18.54 | 18.72 | 18.72 | 0.81% | 5,684,226 |