If you invested $1000 in StoneCo Ltd. (STNE) since IPO date, it would be worth $368.42 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $313.52, while $1000 invested 1 year ago would be worth $635.31. This corresponds to total returns of -63.16%, -68.65%, -36.47%, respectively, with annualized returns of -11.74%, -20.69%, -36.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 11.99 | 11.55 | 11.55 | 12.04 | 11.54 | 4.13M |
| October 20, 2026 | 11.64 | 12.07 | 12.07 | 12.1 | 11.53 | 5.25M |
| October 19, 2026 | 11.42 | 11.49 | 11.49 | 11.74 | 11.31 | 2.89M |
| October 16, 2026 | 11.45 | 11.28 | 11.28 | 11.51 | 11.12 | 4.39M |
| October 15, 2026 | 11.32 | 11.38 | 11.38 | 11.63 | 11.1 | 4.68M |
| October 14, 2026 | 11.66 | 11.48 | 11.48 | 11.81 | 11.34 | 5.44M |
| October 13, 2026 | 12.13 | 11.81 | 11.81 | 12.23 | 11.74 | 7.62M |
| October 12, 2026 | 12.44 | 12.28 | 12.28 | 12.45 | 12.06 | 4.22M |
| October 09, 2026 | 11.63 | 12.46 | 12.46 | 12.5 | 11.63 | 8.31M |
| October 08, 2026 | 11.51 | 11.6 | 11.6 | 11.99 | 11.46 | 7.18M |
| October 07, 2026 | 11.56 | 11.51 | 11.51 | 11.83 | 11.39 | 5.86M |
| October 06, 2026 | 11.67 | 11.62 | 11.62 | 11.96 | 11.35 | 11.08M |
| October 05, 2026 | 10.88 | 11.54 | 11.54 | 12.06 | 10.88 | 29.38M |
| October 02, 2026 | 9.51 | 9.55 | 9.55 | 9.57 | 9.18 | 4.86M |
| October 01, 2026 | 9.38 | 9.42 | 9.42 | 9.6 | 8.95 | 6.25M |
| September 30, 2026 | 9.44 | 9.34 | 9.34 | 9.51 | 9.24 | 5.54M |
| September 29, 2026 | 9.25 | 9.28 | 9.28 | 9.42 | 9.18 | 5.45M |
| September 28, 2026 | 9.15 | 9.27 | 9.27 | 9.42 | 9.04 | 3.84M |
| September 25, 2026 | 9.15 | 9.3 | 9.3 | 9.37 | 9.05 | 3.92M |
| September 24, 2026 | 9.49 | 9.16 | 9.16 | 9.53 | 9.13 | 3.59M |
| September 23, 2026 | 9.82 | 9.49 | 9.49 | 10.01 | 9.48 | 3.84M |
| September 22, 2026 | 9.81 | 9.86 | 9.86 | 9.88 | 9.57 | 5.66M |
| September 21, 2026 | 9.59 | 9.71 | 9.71 | 9.81 | 9.51 | 4.13M |
| September 18, 2026 | 9.68 | 9.53 | 9.53 | 9.79 | 9.5 | 8.18M |
| September 17, 2026 | 9.84 | 9.75 | 9.75 | 9.92 | 9.6 | 3.41M |
| September 16, 2026 | 9.61 | 9.72 | 9.72 | 9.79 | 9.5 | 4.25M |
| September 15, 2026 | 9.93 | 9.67 | 9.67 | 9.97 | 9.64 | 3.25M |
| September 11, 2026 | 10.32 | 10.1 | 10.1 | 10.37 | 9.96 | 4.67M |
| September 10, 2026 | 9.72 | 10.3 | 10.3 | 10.4 | 9.65 | 6.18M |
| September 09, 2026 | 9.86 | 9.82 | 9.82 | 10.14 | 9.79 | 5.02M |
| September 08, 2026 | 10.25 | 10.02 | 10.02 | 10.4 | 10 | 3.56M |
| September 04, 2026 | 10.12 | 10.11 | 10.11 | 10.31 | 10.01 | 3.61M |
| September 03, 2026 | 10.73 | 10.32 | 10.32 | 10.8 | 10.22 | 6.52M |
| September 02, 2026 | 9.68 | 10.37 | 10.37 | 10.43 | 9.67 | 6.83M |
| September 01, 2026 | 9.61 | 9.66 | 9.66 | 9.9 | 9.53 | 4.68M |
| August 31, 2026 | 9.75 | 9.7 | 9.7 | 9.84 | 9.53 | 33.05M |
| August 28, 2026 | 9.51 | 9.71 | 9.71 | 9.72 | 9.33 | 4.29M |
| August 27, 2026 | 9.7 | 9.56 | 9.56 | 9.85 | 9.5 | 3.99M |
| August 26, 2026 | 9.78 | 9.72 | 9.72 | 9.99 | 9.71 | 4.56M |
| August 25, 2026 | 9.55 | 9.78 | 9.78 | 9.82 | 9.36 | 4.51M |
| August 24, 2026 | 9.28 | 9.55 | 9.55 | 9.82 | 9.2 | 4.56M |
| August 21, 2026 | 9.23 | 9.36 | 9.36 | 9.49 | 9.19 | 3.45M |
| August 20, 2026 | 9.45 | 9.16 | 9.16 | 9.5 | 9.15 | 4.44M |
| August 19, 2026 | 9.26 | 9.47 | 9.47 | 9.54 | 9.21 | 6.68M |
| August 18, 2026 | 9.26 | 9.12 | 9.12 | 9.31 | 9.08 | 5.61M |
| August 17, 2026 | 9.63 | 9.27 | 9.27 | 9.74 | 9.18 | 7.87M |
| August 14, 2026 | 9.89 | 9.55 | 9.55 | 9.98 | 9.38 | 11.14M |
| August 13, 2026 | 10.09 | 10.23 | 10.23 | 10.33 | 9.94 | 7.81M |
| August 12, 2026 | 9.95 | 10 | 10 | 10.02 | 9.79 | 5.26M |
| August 11, 2026 | 10.37 | 9.96 | 9.96 | 10.39 | 9.95 | 3.96M |
| August 10, 2026 | 10.61 | 10.37 | 10.37 | 10.63 | 10.35 | 2.52M |
| August 07, 2026 | 11.12 | 10.6 | 10.6 | 11.12 | 10.56 | 3.43M |
| August 06, 2026 | 11.16 | 11.08 | 11.08 | 11.2 | 10.98 | 2.89M |
| August 05, 2026 | 11.4 | 11.17 | 11.17 | 11.47 | 11.14 | 3.13M |
| August 04, 2026 | 11.4 | 11.23 | 11.23 | 11.45 | 11.12 | 2.24M |
| August 03, 2026 | 11.45 | 11.35 | 11.35 | 11.55 | 11.2 | 2.8M |
| July 31, 2026 | 11.33 | 11.38 | 11.38 | 11.4 | 10.97 | 3.78M |
| July 30, 2026 | 11.06 | 11.43 | 11.43 | 11.47 | 10.82 | 2.94M |
| July 29, 2026 | 11 | 10.96 | 10.96 | 11.18 | 10.8 | 4.08M |
| July 28, 2026 | 10.94 | 11.16 | 11.16 | 11.22 | 10.76 | 3.1M |