StoneCo Ltd. - STNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.84	17.73	17.73	17.77	16.84	4.49M
February 19, 2026	16.31	16.99	16.99	17.19	16.27	2.9M
February 18, 2026	16.56	16.45	16.45	16.87	16.4	3.55M
February 17, 2026	16.86	16.46	16.46	17.1	16.18	4.54M
February 13, 2026	16.43	16.86	16.86	16.86	16.19	4.79M
February 12, 2026	17.65	16.75	16.75	17.75	16.48	4.72M
February 11, 2026	18.15	17.67	17.67	18.18	17.37	7.26M
February 10, 2026	17.99	17.82	17.82	18.19	17.7	4.47M
February 09, 2026	17.4	17.99	17.99	18.14	16.91	6.85M
February 06, 2026	16.4	17.08	17.08	17.09	15.85	4.58M
February 05, 2026	16.47	16.19	16.19	16.87	15.85	5.6M
February 04, 2026	16.7	16.33	16.33	16.84	16.04	5.15M
February 03, 2026	17.07	16.75	16.75	17.54	16.51	7.07M
February 02, 2026	16.27	16.93	16.93	17.06	16.15	5.21M
January 30, 2026	16.46	16.14	16.14	16.59	15.83	8.76M
January 29, 2026	17.08	16.72	16.72	17.28	16.29	7.97M
January 28, 2026	16.77	16.99	16.99	17.04	16.38	5.51M
January 27, 2026	16.6	16.59	16.59	16.98	16.36	5.08M
January 26, 2026	16.05	16.28	16.28	16.46	15.95	3.85M
January 23, 2026	15.96	15.99	15.99	16.14	15.8	4.41M
January 22, 2026	15.19	16.09	16.09	16.15	15.19	9.19M
January 21, 2026	14.7	14.92	14.92	15.28	14.65	4.6M
January 20, 2026	14.13	14.54	14.54	14.8	14.11	4.6M
January 16, 2026	14.74	14.49	14.49	14.8	14.43	2.98M
January 15, 2026	14.53	14.8	14.8	15.02	14.28	4.82M
January 14, 2026	14.5	14.4	14.4	14.7	14.18	4.83M
January 13, 2026	14.79	14.5	14.5	14.84	14.39	3.82M
January 12, 2026	14.74	14.93	14.93	15.04	14.63	2.42M
January 09, 2026	14.66	14.89	14.89	15.08	14.65	5.14M
January 08, 2026	14.01	14.63	14.63	14.83	14	8.68M
January 07, 2026	14.41	14.07	14.07	14.45	13.76	12.51M
January 06, 2026	15.28	15.11	15.11	15.6	14.93	4.87M
January 05, 2026	14.63	15.17	15.17	15.29	14.47	3.08M
January 02, 2026	14.96	14.69	14.69	15.06	14.6	2.4M
December 31, 2025	15	14.79	14.79	15.03	14.72	1.96M
December 30, 2025	15.01	15.06	15.06	15.28	14.82	2.6M
December 29, 2025	14.79	14.84	14.84	14.93	14.7	2.99M
December 26, 2025	14.68	14.83	14.83	14.99	14.59	2.62M
December 24, 2025	14.67	14.67	14.67	14.79	14.59	1.54M
December 23, 2025	14.59	14.73	14.73	15.19	14.47	5.84M
December 22, 2025	14.16	14.14	14.14	14.26	13.83	3.96M
December 19, 2025	14.46	14.3	14.3	14.77	14.23	5.86M
December 18, 2025	14.61	14.43	14.43	14.68	14.29	4.02M
December 17, 2025	14.55	14.4	14.4	14.69	14.31	8.74M
December 16, 2025	15.09	14.67	14.67	15.1	14.53	6.8M
December 15, 2025	15.69	15.29	15.29	15.8	15.27	6M
December 12, 2025	15.29	15.52	15.52	15.62	15.26	5.5M
December 11, 2025	14.87	15.23	15.23	15.35	14.87	4.78M
December 10, 2025	14.54	14.87	14.87	15.04	14.4	4.3M
December 09, 2025	14.57	14.62	14.62	14.72	14.42	5.73M
December 08, 2025	14.91	14.88	14.88	15.2	14.71	5.96M
December 05, 2025	15.76	14.68	14.68	16.12	14.46	14.48M
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

StoneCo Ltd. (STNE) NASDAQ