StoneCo Ltd. (STNE) NASDAQ

11.24

-0.45(-3.85%)

Updated at June 02 04:00PM

Currency In USD

STNE Historical Return

If you invested $1000 in StoneCo Ltd. (STNE) since IPO date, it would be worth $358.53 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $170.12, while $1000 invested 1 year ago would be worth $794.91. This corresponds to total returns of -64.15%, -82.99%, -20.51%, respectively, with annualized returns of -12.61%, -29.82%, -20.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STNE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	11.51	11.24	11.24	11.56	11.16	5.91M
June 01, 2026	11.5	11.69	11.69	11.7	11.36	3.29M
May 29, 2026	11.33	11.45	11.45	11.48	11.23	7.94M
May 28, 2026	11.25	11.33	11.33	11.5	11.16	3.61M
May 27, 2026	11.41	11.35	11.35	11.85	11.34	6.14M
May 26, 2026	11.15	11.29	11.29	11.32	11.01	5.84M
May 22, 2026	11.02	11	11	11.14	10.83	5.68M
May 21, 2026	10.9	11.1	11.1	11.42	10.88	5.34M
May 20, 2026	10.39	11.05	11.05	11.09	10.35	9.89M
May 19, 2026	10.19	10.29	10.29	10.49	10.07	8.02M
May 18, 2026	9.51	10.21	10.21	10.27	9.51	8.88M
May 15, 2026	9.98	9.61	9.61	10.31	9.45	12.96M
May 14, 2026	9.84	9.7	9.7	9.91	9.6	9.67M
May 13, 2026	10.1	9.69	9.69	10.29	9.66	10.78M
May 12, 2026	10.42	10.38	10.38	10.45	10.2	4.81M
May 11, 2026	10.75	10.42	10.42	10.76	10.26	5.52M
May 08, 2026	11.12	10.77	10.77	11.26	10.76	4.51M
May 07, 2026	11.4	11.04	11.04	11.4	10.96	6.08M
May 06, 2026	11.27	11.37	11.37	11.52	11.21	4.09M
May 05, 2026	11	11.08	11.08	11.09	10.85	5.51M
May 04, 2026	11.1	10.84	10.84	11.27	10.74	4.4M
May 01, 2026	11.04	11.09	11.09	11.19	10.97	4.12M
April 30, 2026	10.85	10.98	10.98	11.08	10.8	8.76M
April 29, 2026	11.27	10.85	10.85	11.35	10.83	7.8M
April 28, 2026	11.89	11.66	11.66	11.96	11.58	4.87M
April 27, 2026	12.23	11.99	11.99	12.36	11.91	5M
April 24, 2026	12.22	12.22	12.22	12.32	11.74	9.35M
April 23, 2026	14.9	14.55	14.55	15.04	14.33	8.73M
April 22, 2026	15.48	15.08	15.08	15.73	14.89	4.73M
April 21, 2026	15.5	15.47	15.47	15.69	15.3	4.18M
April 20, 2026	15.1	15.4	15.4	15.44	14.84	4.93M
April 17, 2026	15.5	15.1	15.1	15.81	14.87	6.38M
April 16, 2026	14.92	15.29	15.29	15.38	14.78	5.51M
April 15, 2026	15.27	14.92	14.92	15.37	14.67	10.27M
April 14, 2026	14.86	14.61	14.61	15.05	14.39	3.65M
April 13, 2026	13.85	14.78	14.78	14.88	13.78	5.74M
April 10, 2026	14.05	14.06	14.06	14.3	13.76	4.14M
April 09, 2026	14.1	14.04	14.04	14.25	13.63	3.96M
April 08, 2026	14.79	14.06	14.06	14.85	13.88	3.43M
April 07, 2026	14.15	13.82	13.82	14.26	13.54	3.39M
April 06, 2026	13.89	14.27	14.27	14.31	13.89	2.58M
April 02, 2026	13.96	13.95	13.95	14.34	13.7	2.42M
April 01, 2026	14.37	14.36	14.36	14.56	14.19	3M
March 31, 2026	13.81	14.12	14.12	14.26	13.65	4.62M
March 30, 2026	13.64	13.59	13.59	13.79	13.39	8.43M
March 27, 2026	13.8	13.46	13.46	14.1	13.39	7.07M
March 26, 2026	14.02	14	14	14.39	13.96	3.95M
March 25, 2026	14.24	14.36	14.36	14.56	14.14	2.9M
March 24, 2026	13.81	13.98	13.98	14.3	13.66	2.17M
March 23, 2026	13.66	14.06	14.06	14.21	13.48	3.6M
March 20, 2026	13.68	13.35	13.35	13.7	13.1	6.48M
March 19, 2026	13.49	13.84	13.84	13.89	13.44	3.88M
March 18, 2026	13.83	13.89	13.89	14.02	13.73	3.04M
March 17, 2026	14.19	13.9	13.9	14.34	13.87	2.3M
March 16, 2026	14.03	14.01	14.01	14.2	13.88	3.66M
March 13, 2026	13.9	13.81	13.81	14.38	13.73	5.27M
March 12, 2026	14.12	13.84	13.84	14.15	13.68	7.03M
March 11, 2026	14.05	14.55	14.55	14.58	14.04	5.17M
March 10, 2026	13.97	14.09	14.09	14.36	13.8	4.61M
March 09, 2026	13.45	13.87	13.87	13.93	13.29	5.45M