StoneCo Ltd. - STNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.85	17.62	17.62	17.96	17.59	4M
September 09, 2025	17.32	17.85	17.85	18.15	17.28	8.47M
September 08, 2025	17.47	17.26	17.26	17.49	16.85	4.98M
September 05, 2025	16.77	17.3	17.3	17.44	16.77	5.29M
September 04, 2025	16.32	16.51	16.51	16.61	15.96	3.17M
September 03, 2025	16.19	16.38	16.38	16.52	16.16	2.6M
September 02, 2025	16.11	16.28	16.28	16.49	16.02	3.91M
August 29, 2025	16.77	16.47	16.47	16.82	16.39	3.33M
August 28, 2025	16	16.6	16.6	16.77	15.97	6.58M
August 27, 2025	15.56	15.92	15.92	15.94	15.43	2.58M
August 26, 2025	15.39	15.67	15.67	15.7	15.36	3.37M
August 25, 2025	15.35	15.42	15.42	15.55	15.24	4.61M
August 22, 2025	14.9	15.35	15.35	15.38	14.9	4.19M
August 21, 2025	14.72	14.83	14.83	14.87	14.44	4.55M
August 20, 2025	14.94	14.81	14.81	15.17	14.71	4.59M
August 19, 2025	15.37	14.93	14.93	15.37	14.89	5.65M
August 18, 2025	15.62	15.44	15.44	15.71	15.35	4.12M
August 15, 2025	15.49	15.58	15.58	16.01	15.45	4.77M
August 14, 2025	15.39	15.32	15.32	15.6	15.06	5.51M
August 13, 2025	15.34	15.7	15.7	15.79	15.21	4.93M
August 12, 2025	14.35	15.19	15.19	15.36	14.35	5.52M
August 11, 2025	14.45	14.3	14.3	14.49	14.22	5.05M
August 08, 2025	14.75	14.44	14.44	15.11	13.92	11.7M
August 07, 2025	13.54	13.5	13.5	13.68	13.19	7.69M
August 06, 2025	12.93	13.41	13.41	13.54	12.91	6.57M
August 05, 2025	12.74	12.84	12.84	13	12.62	3.25M
August 04, 2025	12.72	12.77	12.77	12.86	12.63	3.26M
August 01, 2025	12.69	12.57	12.57	12.92	12.54	2.84M
July 31, 2025	12.93	12.78	12.78	12.96	12.72	4.02M
July 30, 2025	13.09	12.95	12.95	13.19	12.87	4.64M
July 29, 2025	13.22	13.13	13.13	13.25	13.06	2.73M
July 28, 2025	13.37	13.19	13.19	13.43	13.14	2.65M
July 25, 2025	13.39	13.38	13.38	13.46	13.25	3.19M
July 24, 2025	13.84	13.34	13.34	13.9	13.33	5.2M
July 23, 2025	14.11	14.07	14.07	14.21	13.65	5.02M
July 22, 2025	14	14.02	14.02	14.27	13.71	8.42M
July 21, 2025	13.73	13.47	13.47	13.84	13.38	5.92M
July 18, 2025	14.98	13.67	13.67	14.99	13.65	7.41M
July 17, 2025	15.04	14.91	14.91	15.18	14.67	4.81M
July 16, 2025	15.14	14.98	14.98	15.14	14.66	4.6M
July 15, 2025	15.25	14.87	14.87	15.37	14.86	3.19M
July 14, 2025	15.49	15.17	15.17	15.54	14.92	3.35M
July 11, 2025	15.9	15.47	15.47	16.13	15.41	5.22M
July 10, 2025	16.19	16.02	16.02	16.25	15.84	4.83M
July 09, 2025	16.31	16.63	16.63	16.68	16.25	5.56M
July 08, 2025	16.17	16.31	16.31	16.35	15.99	5.69M
July 07, 2025	16.08	16.01	16.01	16.1	15.75	4.35M
July 03, 2025	15.9	16.18	16.18	16.2	15.81	2.09M
July 02, 2025	16.04	16	16	16.32	15.64	5.86M
July 01, 2025	16.03	16.14	16.14	16.15	15.81	5.19M
June 30, 2025	15.45	16.04	16.04	16.11	15.4	5.79M
June 27, 2025	14.89	15.36	15.36	15.41	14.86	14.19M
June 26, 2025	15.5	14.95	14.95	15.5	14.93	5.13M
June 25, 2025	15.69	15.36	15.36	15.77	15.23	4.67M
June 24, 2025	15.1	15.77	15.77	15.79	15.05	4.92M
June 23, 2025	14.5	14.96	14.96	14.98	14.29	3.59M
June 20, 2025	14.91	14.52	14.52	14.97	14.42	4.77M
June 18, 2025	15	14.86	14.86	15	14.7	2.97M

StoneCo Ltd. (STNE) NASDAQ