StoneCo Ltd. (STNE)
NASDAQ: STNE
· Real-Time Price · USD
17.30
0.79 (4.78%)
At close: Sep 05, 2025, 3:59 PM
17.35
0.29%
After-hours: Sep 05, 2025, 07:38 PM EDT
STNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.77 | 17.44 | 16.77 | 17.30 | 17.30 | 4.78% | 5,281,434 |
| Sep 4, 2025 | 16.32 | 16.61 | 15.96 | 16.51 | 16.51 | 0.79% | 3,170,900 |
| Sep 3, 2025 | 16.19 | 16.52 | 16.16 | 16.38 | 16.38 | 0.61% | 2,694,935 |
| Sep 2, 2025 | 16.11 | 16.49 | 16.02 | 16.28 | 16.28 | -1.15% | 3,914,500 |
| Aug 29, 2025 | 16.77 | 16.82 | 16.39 | 16.47 | 16.47 | -0.78% | 3,497,327 |
| Aug 28, 2025 | 16.00 | 16.77 | 15.97 | 16.60 | 16.60 | 4.27% | 6,581,600 |
| Aug 27, 2025 | 15.56 | 15.94 | 15.43 | 15.92 | 15.92 | 1.60% | 2,707,765 |
| Aug 26, 2025 | 15.39 | 15.70 | 15.36 | 15.67 | 15.67 | 1.62% | 3,375,000 |
| Aug 25, 2025 | 15.35 | 15.55 | 15.24 | 15.42 | 15.42 | 0.46% | 4,606,900 |
| Aug 22, 2025 | 14.90 | 15.38 | 14.90 | 15.35 | 15.35 | 3.51% | 4,191,654 |
| Aug 21, 2025 | 14.72 | 14.87 | 14.44 | 14.83 | 14.83 | 0.14% | 4,551,914 |
| Aug 20, 2025 | 14.94 | 15.17 | 14.71 | 14.81 | 14.81 | -0.80% | 4,591,994 |
| Aug 19, 2025 | 15.37 | 15.37 | 14.89 | 14.93 | 14.93 | -3.30% | 5,646,200 |
| Aug 18, 2025 | 15.62 | 15.71 | 15.35 | 15.44 | 15.44 | -0.90% | 4,117,354 |
| Aug 15, 2025 | 15.49 | 16.01 | 15.45 | 15.58 | 15.58 | 1.70% | 4,767,647 |
| Aug 14, 2025 | 15.39 | 15.60 | 15.06 | 15.32 | 15.32 | -2.42% | 5,505,700 |
| Aug 13, 2025 | 15.34 | 15.79 | 15.21 | 15.70 | 15.70 | 3.36% | 4,926,724 |
| Aug 12, 2025 | 14.35 | 15.36 | 14.35 | 15.19 | 15.19 | 6.22% | 5,522,632 |
| Aug 11, 2025 | 14.45 | 14.49 | 14.22 | 14.30 | 14.30 | -0.97% | 5,048,053 |
| Aug 8, 2025 | 14.75 | 15.11 | 13.92 | 14.44 | 14.44 | 6.96% | 11,703,600 |