StoneCo Ltd. (STNE)
NASDAQ: STNE
· Real-Time Price · USD
15.71
0.39 (2.55%)
At close: Aug 15, 2025, 9:53 AM
STNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.39 | 15.60 | 15.06 | 15.32 | 15.32 | -2.42% | 5,504,541 |
| 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 |
| Aug 7, 2025 | 13.54 | 13.68 | 13.19 | 13.50 | 13.50 | 0.67% | 7,685,300 |
| Aug 6, 2025 | 12.93 | 13.54 | 12.91 | 13.41 | 13.41 | 4.44% | 6,570,128 |
| Aug 5, 2025 | 12.74 | 13.00 | 12.61 | 12.84 | 12.84 | 0.55% | 3,446,845 |
| Aug 4, 2025 | 12.72 | 12.86 | 12.63 | 12.77 | 12.77 | 1.59% | 3,262,540 |
| Aug 1, 2025 | 12.69 | 12.92 | 12.54 | 12.57 | 12.57 | -1.64% | 2,838,214 |
| Jul 31, 2025 | 12.93 | 12.96 | 12.72 | 12.78 | 12.78 | -1.31% | 4,022,303 |
| Jul 30, 2025 | 13.09 | 13.19 | 12.87 | 12.95 | 12.95 | -1.37% | 4,640,545 |
| Jul 29, 2025 | 13.22 | 13.25 | 13.06 | 13.13 | 13.13 | -0.45% | 2,729,148 |
| Jul 28, 2025 | 13.37 | 13.43 | 13.14 | 13.19 | 13.19 | -1.42% | 2,649,800 |
| Jul 25, 2025 | 13.39 | 13.46 | 13.25 | 13.38 | 13.38 | 0.30% | 3,189,857 |
| Jul 24, 2025 | 13.84 | 13.90 | 13.33 | 13.34 | 13.34 | -5.19% | 5,204,200 |
| Jul 23, 2025 | 14.11 | 14.21 | 13.65 | 14.07 | 14.07 | 0.36% | 5,017,009 |
| Jul 22, 2025 | 14.00 | 14.27 | 13.71 | 14.02 | 14.02 | 4.08% | 8,420,434 |
| Jul 21, 2025 | 13.73 | 13.84 | 13.38 | 13.47 | 13.47 | -1.46% | 5,918,813 |
| Jul 18, 2025 | 14.98 | 14.99 | 13.65 | 13.67 | 13.67 | -8.32% | 7,409,400 |