StoneCo Ltd. Class A STNE
NASDAQ · United States · Commercial Services
$9.47+0.13 (+1.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9.34 | +0.65% | $9.44 | $9.51 | $9.24 | 5.61M |
| 2026-09-29 | $9.28 | +0.11% | $9.25 | $9.42 | $9.18 | 5.45M |
| 2026-09-28 | $9.27 | -0.32% | $9.15 | $9.42 | $9.04 | 4.55M |
| 2026-09-25 | $9.30 | +1.53% | $9.15 | $9.37 | $9.05 | 4.04M |
| 2026-09-24 | $9.16 | -3.48% | $9.49 | $9.53 | $9.13 | 3.59M |
| 2026-09-23 | $9.49 | -3.75% | $9.82 | $10.01 | $9.48 | 3.95M |
| 2026-09-22 | $9.86 | +1.54% | $9.81 | $9.88 | $9.57 | 5.66M |
| 2026-09-21 | $9.71 | +1.89% | $9.59 | $9.81 | $9.51 | 4.13M |
| 2026-09-18 | $9.53 | -2.26% | $9.68 | $9.79 | $9.50 | 8.18M |
| 2026-09-17 | $9.75 | +0.31% | $9.84 | $9.92 | $9.60 | 3.48M |
| 2026-09-16 | $9.72 | +0.52% | $9.61 | $9.79 | $9.50 | 4.25M |
| 2026-09-15 | $9.67 | -2.62% | $9.93 | $9.97 | $9.64 | 3.32M |
| 2026-09-14 | $9.93 | -1.68% | $9.96 | $10.04 | $9.76 | 3.09M |
| 2026-09-11 | $10.10 | -1.94% | $10.32 | $10.37 | $9.96 | 4.67M |
| 2026-09-10 | $10.30 | +4.89% | $9.72 | $10.40 | $9.65 | 6.27M |
| 2026-09-09 | $9.82 | -2.00% | $9.86 | $10.14 | $9.79 | 5.12M |
| 2026-09-08 | $10.02 | -0.89% | $10.25 | $10.40 | $10.00 | 3.95M |
| 2026-09-04 | $10.11 | -2.03% | $10.12 | $10.31 | $10.01 | 3.83M |
| 2026-09-03 | $10.32 | -0.48% | $10.73 | $10.80 | $10.22 | 6.52M |
| 2026-09-02 | $10.37 | +7.35% | $9.68 | $10.43 | $9.67 | 7.27M |
| 2026-09-01 | $9.66 | -0.41% | $9.61 | $9.90 | $9.53 | 4.68M |
| 2026-08-31 | $9.70 | -0.10% | $9.75 | $9.84 | $9.53 | 33.44M |
| 2026-08-28 | $9.71 | +1.57% | $9.51 | $9.72 | $9.33 | 4.29M |
| 2026-08-27 | $9.56 | -1.65% | $9.70 | $9.85 | $9.50 | 3.99M |
| 2026-08-26 | $9.72 | -0.61% | $9.78 | $9.99 | $9.71 | 4.56M |
| 2026-08-25 | $9.78 | +2.41% | $9.55 | $9.82 | $9.36 | 4.51M |
| 2026-08-24 | $9.55 | +2.03% | $9.28 | $9.83 | $9.20 | 4.93M |
| 2026-08-21 | $9.36 | +2.18% | $9.23 | $9.50 | $9.19 | 3.90M |
| 2026-08-20 | $9.16 | -3.27% | $9.45 | $9.50 | $9.15 | 4.54M |
| 2026-08-19 | $9.47 | +3.84% | $9.26 | $9.54 | $9.21 | 6.68M |
| 2026-08-18 | $9.12 | -1.62% | $9.26 | $9.31 | $9.08 | 5.69M |
| 2026-08-17 | $9.27 | -2.93% | $9.63 | $9.74 | $9.18 | 7.88M |
| 2026-08-14 | $9.55 | -6.65% | $9.89 | $9.98 | $9.38 | 11.37M |
| 2026-08-13 | $10.23 | +2.30% | $10.09 | $10.33 | $9.94 | 7.92M |
| 2026-08-12 | $10.00 | +0.40% | $9.95 | $10.02 | $9.79 | 5.06M |
| 2026-08-11 | $9.96 | -3.95% | $10.37 | $10.39 | $9.95 | 3.99M |
| 2026-08-10 | $10.37 | -2.17% | $10.61 | $10.63 | $10.35 | 2.52M |
| 2026-08-07 | $10.60 | -4.33% | $11.12 | $11.12 | $10.56 | 3.44M |
| 2026-08-06 | $11.08 | -0.81% | $11.16 | $11.20 | $10.98 | 2.89M |
| 2026-08-05 | $11.17 | -0.53% | $11.40 | $11.47 | $11.14 | 3.15M |
| 2026-08-04 | $11.23 | -1.06% | $11.40 | $11.45 | $11.12 | 2.26M |
| 2026-08-03 | $11.35 | -0.26% | $11.45 | $11.55 | $11.20 | 2.82M |
| 2026-07-31 | $11.38 | -0.44% | $11.33 | $11.40 | $10.97 | 3.78M |
| 2026-07-30 | $11.43 | +4.29% | $11.06 | $11.47 | $10.82 | 2.94M |
| 2026-07-29 | $10.96 | -1.79% | $11.00 | $11.18 | $10.80 | 4.09M |
| 2026-07-28 | $11.16 | +2.48% | $10.94 | $11.22 | $10.76 | 3.10M |
| 2026-07-27 | $10.89 | +1.21% | $10.85 | $11.04 | $10.82 | 2.40M |
| 2026-07-24 | $10.76 | -2.00% | $11.06 | $11.14 | $10.68 | 2.99M |
| 2026-07-23 | $10.98 | -3.35% | $11.12 | $11.22 | $10.85 | 2.55M |
| 2026-07-22 | $11.36 | +0.89% | $11.31 | $11.43 | $11.10 | 3.13M |
| 2026-07-21 | $11.26 | +1.26% | $11.17 | $11.34 | $10.90 | 3.66M |
| 2026-07-20 | $11.12 | -0.27% | $11.20 | $11.35 | $11.09 | 3.94M |
| 2026-07-17 | $11.15 | -0.45% | $10.95 | $11.22 | $10.90 | 3.50M |
| 2026-07-16 | $11.20 | -0.71% | $11.20 | $11.30 | $11.12 | 2.80M |
| 2026-07-15 | $11.28 | -0.18% | $11.10 | $11.37 | $10.93 | 5.19M |
| 2026-07-14 | $11.30 | +1.35% | $11.20 | $11.37 | $11.09 | 5.26M |
| 2026-07-13 | $11.15 | -0.54% | $11.17 | $11.33 | $11.09 | 4.15M |
| 2026-07-10 | $11.21 | +2.28% | $11.11 | $11.34 | $11.11 | 2.73M |
| 2026-07-09 | $10.96 | +4.18% | $10.64 | $11.00 | $10.46 | 3.59M |
| 2026-07-08 | $10.52 | -1.50% | $10.58 | $10.79 | $10.47 | 4.55M |
| 2026-07-07 | $10.68 | -2.47% | $11.06 | $11.26 | $10.55 | 6.36M |
| 2026-07-06 | $10.95 | -1.97% | $11.25 | $11.27 | $10.47 | 5.72M |
| 2026-07-02 | $11.17 | +1.64% | $11.15 | $11.37 | $11.15 | 3.38M |
| 2026-07-01 | $10.99 | +1.38% | $10.78 | $11.30 | $10.76 | 3.24M |
| 2026-06-30 | $10.84 | -0.46% | $10.89 | $10.92 | $10.72 | 2.53M |
| 2026-06-29 | $10.89 | -0.91% | $11.00 | $11.03 | $10.70 | 3.51M |
| 2026-06-26 | $10.99 | +1.85% | $10.68 | $11.14 | $10.68 | 8.85M |
| 2026-06-25 | $10.79 | -0.28% | $10.83 | $10.95 | $10.66 | 3.34M |
| 2026-06-24 | $10.82 | +0.93% | $10.76 | $11.11 | $10.76 | 3.94M |
| 2026-06-23 | $10.72 | -0.19% | $10.57 | $10.88 | $10.57 | 3.37M |
| 2026-06-22 | $10.74 | +1.42% | $10.57 | $10.91 | $10.52 | 4.10M |
| 2026-06-18 | $10.59 | -1.67% | $10.80 | $10.95 | $10.57 | 4.98M |
| 2026-06-17 | $10.77 | -2.00% | $10.85 | $11.43 | $10.75 | 3.67M |
| 2026-06-16 | $10.99 | 0.00% | $10.98 | $11.07 | $10.80 | 4.04M |
| 2026-06-15 | $10.99 | -2.40% | $11.65 | $11.76 | $10.96 | 3.57M |
| 2026-06-12 | $11.26 | +0.09% | $11.34 | $11.40 | $11.18 | 3.39M |
| 2026-06-11 | $11.25 | +6.13% | $10.65 | $11.26 | $10.63 | 3.53M |
| 2026-06-10 | $10.60 | -0.56% | $10.63 | $10.96 | $10.56 | 5.23M |
| 2026-06-09 | $10.66 | +0.85% | $10.67 | $10.83 | $10.47 | 3.59M |
| 2026-06-08 | $10.57 | +1.63% | $10.36 | $10.66 | $10.36 | 4.65M |
| 2026-06-05 | $10.40 | -3.35% | $10.65 | $11.01 | $10.37 | 4.51M |
| 2026-06-04 | $10.76 | +1.13% | $10.77 | $10.89 | $10.65 | 3.59M |
| 2026-06-03 | $10.64 | -5.34% | $11.00 | $11.09 | $10.43 | 8.66M |
| 2026-06-02 | $11.24 | -3.85% | $11.51 | $11.56 | $11.16 | 5.91M |
| 2026-06-01 | $11.69 | +2.10% | $11.50 | $11.70 | $11.36 | 3.29M |
| 2026-05-29 | $11.45 | +1.06% | $11.33 | $11.48 | $11.23 | 7.94M |
| 2026-05-28 | $11.33 | -0.18% | $11.25 | $11.50 | $11.16 | 3.61M |
| 2026-05-27 | $11.35 | +0.53% | $11.41 | $11.85 | $11.34 | 6.19M |
| 2026-05-26 | $11.29 | +2.64% | $11.15 | $11.32 | $11.01 | 6.50M |
| 2026-05-22 | $11.00 | -0.90% | $11.02 | $11.14 | $10.83 | 5.68M |