StoneCo Ltd. (STNE)
NASDAQ: STNE
· Real-Time Price · USD
17.97
-0.23 (-1.26%)
At close: Oct 03, 2025, 3:59 PM
18.11
0.78%
After-hours: Oct 03, 2025, 06:37 PM EDT
STNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.16 | 18.28 | 17.78 | 17.97 | 17.97 | -1.26% | 3,066,624 |
| Oct 2, 2025 | 18.29 | 18.44 | 17.86 | 18.20 | 18.20 | 0.05% | 5,851,080 |
| Oct 1, 2025 | 18.80 | 19.08 | 17.96 | 18.19 | 18.19 | -3.81% | 7,286,900 |
| Sep 30, 2025 | 19.48 | 19.95 | 18.86 | 18.91 | 18.91 | -2.83% | 7,271,400 |
| Sep 29, 2025 | 19.21 | 19.47 | 19.12 | 19.46 | 19.46 | 3.95% | 4,639,436 |
| Sep 26, 2025 | 18.72 | 19.02 | 18.54 | 18.72 | 18.72 | 0.81% | 5,684,226 |
| 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 |
Page 1 of 88