StoneCo (STNE) Price: 11.62

StoneCo Ltd. (STNE)

11.62 +0.08 (+0.69%) USD | NASDAQ | Oct 06, 16:00

11.54 -0.08 (-0.69%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2018. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 06, 2026	11.67	11.96	11.34	11.62	11.10M
Oct 05, 2026	10.88	12.06	10.88	11.54	29.45M
Oct 02, 2026	9.505	9.575	9.175	9.55	4.969M
Oct 01, 2026	9.38	9.595	8.95	9.42	6.304M
Sep 30, 2026	9.435	9.505	9.24	9.34	5.609M
Sep 29, 2026	9.25	9.42	9.175	9.28	5.450M
Sep 28, 2026	9.15	9.42	9.04	9.27	4.552M
Sep 25, 2026	9.15	9.37	9.05	9.30	4.045M
Sep 24, 2026	9.49	9.525	9.13	9.16	3.594M
Sep 23, 2026	9.82	10.01	9.475	9.49	3.946M
Sep 22, 2026	9.81	9.88	9.57	9.86	5.656M
Sep 21, 2026	9.585	9.81	9.51	9.71	4.128M
Sep 18, 2026	9.68	9.79	9.50	9.53	8.183M
Sep 17, 2026	9.84	9.92	9.60	9.75	3.480M
Sep 16, 2026	9.61	9.785	9.50	9.72	4.254M
Sep 15, 2026	9.93	9.965	9.64	9.67	3.317M
Sep 14, 2026	9.96	10.04	9.755	9.93	3.092M
Sep 11, 2026	10.32	10.37	9.96	10.10	4.670M
Sep 10, 2026	9.72	10.40	9.65	10.30	6.273M
Sep 09, 2026	9.86	10.14	9.788	9.82	5.124M
Sep 08, 2026	10.25	10.40	10.00	10.02	3.952M
Sep 04, 2026	10.12	10.31	10.00	10.11	3.835M
Sep 03, 2026	10.72	10.80	10.22	10.32	6.521M
Sep 02, 2026	9.68	10.43	9.67	10.37	7.269M
Sep 01, 2026	9.61	9.90	9.53	9.66	4.677M

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks