StoneCo (STNE) Price: 8.18

StoneCo Ltd. (STNE)

8.18 +0.02 (+0.31%) USD | NASDAQ | Oct 28, 12:31

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 27, 2026	8.55	8.68	8.065	8.155	9.810M
Oct 26, 2026	7.135	8.43	7.06	8.33	29.72M
Oct 23, 2026	11.10	11.53	10.92	11.48	6.314M
Oct 22, 2026	11.38	11.50	10.99	11.15	6.322M
Oct 21, 2026	11.99	12.04	11.54	11.55	4.131M
Oct 20, 2026	11.64	12.10	11.52	12.07	5.256M
Oct 19, 2026	11.42	11.74	11.31	11.49	2.892M
Oct 16, 2026	11.45	11.51	11.12	11.28	4.472M
Oct 15, 2026	11.32	11.63	11.10	11.38	4.683M
Oct 14, 2026	11.66	11.81	11.34	11.48	5.534M
Oct 13, 2026	12.13	12.23	11.74	11.81	7.804M
Oct 12, 2026	12.44	12.45	12.06	12.28	4.235M
Oct 09, 2026	11.63	12.50	11.62	12.46	8.519M
Oct 08, 2026	11.51	11.99	11.46	11.60	7.176M
Oct 07, 2026	11.56	11.83	11.39	11.51	5.860M
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

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