StoneCo Ltd (STNE)
15.74
+0.14
(+0.90%)
USD |
NASDAQ |
May 01, 16:00
16.00
+0.26
(+1.65%)
After-Hours: 05:26
StoneCo Price: 15.74 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 15.58 | 15.91 | 15.24 | 15.74 | 3.640M |
Apr 30, 2024 | 16.00 | 16.14 | 15.57 | 15.60 | 3.449M |
Apr 29, 2024 | 16.52 | 16.59 | 16.10 | 16.19 | 2.726M |
Apr 26, 2024 | 15.75 | 16.38 | 15.75 | 16.35 | 6.294M |
Apr 25, 2024 | 15.41 | 15.70 | 15.16 | 15.57 | 4.721M |
Apr 24, 2024 | 15.79 | 15.86 | 15.42 | 15.83 | 4.357M |
Apr 23, 2024 | 15.27 | 15.84 | 15.22 | 15.78 | 4.194M |
Apr 22, 2024 | 15.51 | 15.67 | 15.22 | 15.27 | 5.305M |
Apr 19, 2024 | 15.20 | 15.52 | 15.12 | 15.30 | 7.185M |
Apr 18, 2024 | 15.44 | 15.74 | 15.18 | 15.26 | 3.939M |
Apr 17, 2024 | 15.42 | 15.62 | 15.21 | 15.25 | 4.043M |
Apr 16, 2024 | 15.44 | 15.63 | 15.19 | 15.29 | 4.917M |
Apr 15, 2024 | 16.13 | 16.30 | 15.62 | 15.67 | 4.999M |
Apr 12, 2024 | 16.41 | 16.55 | 15.98 | 16.12 | 3.480M |
Apr 11, 2024 | 16.42 | 16.72 | 16.26 | 16.64 | 3.800M |
Apr 10, 2024 | 16.74 | 17.23 | 16.37 | 16.53 | 5.018M |
Apr 09, 2024 | 17.84 | 17.93 | 17.13 | 17.28 | 4.662M |
Apr 08, 2024 | 16.90 | 17.69 | 16.90 | 17.68 | 6.558M |
Apr 05, 2024 | 16.83 | 17.02 | 16.50 | 16.83 | 4.595M |
Apr 04, 2024 | 16.50 | 17.32 | 16.50 | 16.85 | 7.905M |
Apr 03, 2024 | 16.04 | 16.52 | 16.04 | 16.32 | 3.873M |
Apr 02, 2024 | 16.29 | 16.87 | 16.16 | 16.24 | 5.434M |
Apr 01, 2024 | 16.68 | 16.96 | 16.29 | 16.32 | 5.675M |
Mar 28, 2024 | 16.69 | 16.96 | 16.55 | 16.61 | 4.708M |
Mar 27, 2024 | 16.73 | 16.81 | 16.31 | 16.72 | 4.913M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.24
Minimum
May 11 2022
94.09
Maximum
Feb 17 2021
30.18
Average
22.43
Median
Apr 20 2020
Price Benchmarks
Fabrinet | 172.61 |
DLocal Ltd | 14.02 |
Credo Technology Group Holding Ltd | 17.23 |
PagSeguro Digital Ltd | 12.32 |
Comtech Telecommunications Corp | 1.84 |
Price Related Metrics
PE Ratio | 16.64 |
PS Ratio | 2.275 |
Price to Book Value | 1.614 |
Price to Free Cash Flow | 59.14 |
Earnings Yield | 6.01% |
Market Cap | 4.864B |
Operating PE Ratio | 4.701 |
Normalized PE Ratio | 16.91 |