StoneCo Ltd. (STNE)
NASDAQ: STNE
· Real-Time Price · USD
13.32
-0.45 (-3.27%)
At close: May 05, 2025, 3:59 PM
13.37
0.34%
After-hours: May 05, 2025, 07:28 PM EDT
StoneCo Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2025 | 14.16 | n/a | 14.20 | n/a | 13.65 | n/a | 13.77 | n/a | n/a | 3,360,536 |
| May 1, 2025 | 14.06 | n/a | 14.06 | n/a | 13.78 | n/a | 13.89 | n/a | 0.87% | 2,612,300 |
| Apr 30, 2025 | 13.81 | n/a | 14.08 | n/a | 13.64 | n/a | 14.06 | n/a | 1.22% | 4,933,860 |
| Apr 29, 2025 | 14.24 | 14.24 | 14.35 | 14.35 | 14.05 | 14.05 | 14.08 | 14.08 | 0.14% | 4,591,503 |
| Apr 28, 2025 | 14.00 | 14.00 | 14.48 | 14.48 | 13.86 | 13.86 | 14.23 | 14.23 | 1.07% | 7,009,019 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.