StoneCo Ltd. - STNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.9	15.73	15.73	16.08	14.89	16.56M
December 03, 2025	17.48	15.74	15.74	17.5	15.69	9.93M
December 02, 2025	16.96	17.44	17.44	17.82	16.91	7.53M
December 01, 2025	16.54	16.76	16.76	16.84	16.52	4.46M
November 28, 2025	15.96	16.85	16.85	17.14	15.93	6.43M
November 26, 2025	15.53	15.93	15.93	16.02	15.51	4.86M
November 25, 2025	15.14	15.51	15.51	15.57	15.1	6.89M
November 24, 2025	15.23	15.08	15.08	15.8	15.03	44.62M
November 21, 2025	14.74	14.97	14.97	15.01	14.54	8.45M
November 20, 2025	16.14	14.68	14.68	16.32	14.64	10.38M
November 19, 2025	16.03	15.81	15.81	16.18	15.73	6.55M
November 18, 2025	16.05	16	16	16.33	15.91	6.82M
November 17, 2025	16.58	16.15	16.15	16.9	16.09	5.85M
November 14, 2025	16.69	16.77	16.77	17.12	16.69	4.61M
November 13, 2025	17.58	16.87	16.87	17.58	16.54	9.86M
November 12, 2025	17.74	17.55	17.55	18.02	17.49	4.84M
November 11, 2025	17.27	17.68	17.68	18.38	17.17	7.29M
November 10, 2025	17.19	17.14	17.14	17.52	17.06	5.76M
November 07, 2025	17.17	16.83	16.83	17.58	16.3	18.62M
November 06, 2025	19.08	18.87	18.87	19.28	18.75	6.91M
November 05, 2025	19	19.04	19.04	19.45	18.78	5.31M
November 04, 2025	18.67	18.82	18.82	19.05	18.39	3.97M
November 03, 2025	19.02	19.02	19.02	19.36	18.76	4.12M
October 31, 2025	18.66	19.01	19.01	19.09	18.59	3.98M
October 30, 2025	18.82	18.69	18.69	19.17	18.67	2.9M
October 29, 2025	19.21	19.06	19.06	19.64	18.96	4.1M
October 28, 2025	19.28	19.25	19.25	19.32	19.05	2.45M
October 27, 2025	19.32	19.39	19.39	19.49	19.05	4.33M
October 24, 2025	19.03	19	19	19.44	18.95	3.2M
October 23, 2025	18.18	18.88	18.88	18.93	18.16	5.91M
October 22, 2025	18.3	18.18	18.18	18.37	18.01	3.49M
October 21, 2025	18.47	18.27	18.27	18.73	18.26	2.02M
October 20, 2025	18.09	18.66	18.66	18.77	17.97	3.48M
October 17, 2025	17.45	17.86	17.86	17.96	17.32	2.6M
October 16, 2025	17.96	17.66	17.66	18.16	17.61	2.88M
October 15, 2025	17.25	17.97	17.97	18.05	17.1	4.15M
October 14, 2025	16.72	17.01	17.01	17.32	16.63	3.09M
October 13, 2025	17.48	17.03	17.03	17.48	16.88	4.67M
October 10, 2025	17.9	17.24	17.24	18.1	17.03	4.71M
October 09, 2025	18.1	17.9	17.9	18.2	17.76	3.48M
October 08, 2025	17.85	18.16	18.16	18.31	17.74	3.19M
October 07, 2025	17.99	17.7	17.7	18.06	17.45	5.55M
October 06, 2025	18	17.88	17.88	18.18	17.88	3.39M
October 03, 2025	18.16	17.97	17.97	18.28	17.78	3.07M
October 02, 2025	18.29	18.2	18.2	18.44	17.86	5.85M
October 01, 2025	18.8	18.19	18.19	19.08	17.96	7.29M
September 30, 2025	19.48	18.91	18.91	19.95	18.86	7.27M
September 29, 2025	19.21	19.46	19.46	19.47	19.12	4.64M
September 26, 2025	18.64	18.72	18.72	19.02	18.54	5.68M
September 25, 2025	18.55	18.57	18.57	18.93	18.45	3.87M
September 24, 2025	19.1	18.77	18.77	19.23	18.43	4.55M
September 23, 2025	19.2	19.15	19.15	19.52	19.01	5.43M
September 22, 2025	19.41	19.18	19.18	19.43	18.98	6.56M
September 19, 2025	18.96	19.4	19.4	19.62	18.92	6.76M
September 18, 2025	18.77	19.18	19.18	19.23	18.77	5.9M
September 17, 2025	18.95	19.02	19.02	19.39	18.75	4.74M
September 16, 2025	18.87	18.83	18.83	18.99	18.58	6.29M
September 15, 2025	18.45	18.65	18.65	18.77	18.36	5.65M
September 12, 2025	18.3	18.29	18.29	18.4	18.05	4.05M
September 11, 2025	17.68	18.12	18.12	18.27	17.67	4.04M

StoneCo Ltd. (STNE) NASDAQ