StoneCo Ltd. (STNE)
NASDAQ: STNE
· Real-Time Price · USD
18.72
0.15 (0.81%)
At close: Sep 26, 2025, 3:59 PM
18.69
-0.16%
After-hours: Sep 26, 2025, 07:31 PM EDT
STNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.72 | 19.02 | 18.54 | 18.72 | 18.72 | 0.81% | 5,682,128 |
| Sep 25, 2025 | 18.55 | 18.93 | 18.45 | 18.57 | 18.57 | -1.07% | 3,870,781 |
| Sep 24, 2025 | 19.10 | 19.23 | 18.43 | 18.77 | 18.77 | -1.98% | 4,554,100 |
| Sep 23, 2025 | 19.20 | 19.52 | 19.01 | 19.15 | 19.15 | -0.16% | 5,433,404 |
| Sep 22, 2025 | 19.41 | 19.43 | 18.98 | 19.18 | 19.18 | -1.13% | 6,557,068 |
| Sep 19, 2025 | 18.96 | 19.62 | 18.92 | 19.40 | 19.40 | 1.15% | 6,755,425 |
| Sep 18, 2025 | 18.88 | 19.23 | 18.77 | 19.18 | 19.18 | 0.84% | 8,270,240 |
| Sep 17, 2025 | 18.95 | 19.39 | 18.75 | 19.02 | 19.02 | 1.01% | 4,745,047 |
| Sep 16, 2025 | 18.87 | 18.99 | 18.58 | 18.83 | 18.83 | 0.97% | 6,294,200 |
| Sep 15, 2025 | 18.45 | 18.77 | 18.36 | 18.65 | 18.65 | 1.97% | 5,652,005 |
| Sep 12, 2025 | 18.30 | 18.40 | 18.05 | 18.29 | 18.29 | 0.94% | 4,049,007 |
| Sep 11, 2025 | 17.68 | 18.27 | 17.67 | 18.12 | 18.12 | 2.84% | 4,036,700 |
| Sep 10, 2025 | 17.85 | 17.96 | 17.59 | 17.62 | 17.62 | -1.29% | 4,000,700 |
| Sep 9, 2025 | 17.32 | 18.15 | 17.28 | 17.85 | 17.85 | 3.42% | 8,466,500 |
| Sep 8, 2025 | 17.47 | 17.49 | 16.85 | 17.26 | 17.26 | -0.23% | 4,978,500 |
| Sep 5, 2025 | 16.77 | 17.44 | 16.77 | 17.30 | 17.30 | 4.78% | 5,292,500 |
| 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 |