Get the Stockscreener App
16.75
5.21%
-0.92
After Hours:
16.76
0.01
+0.06%
Stoneco Ltd Stock (STNE) Price History
The historical daily chart and data for Stoneco Ltd stock (STNE), show that the latest closing stock price as of February 12, 2026, is $16.75.
- Stoneco Ltd all-time high stock price is $95.12, occurred on February 17, 2021.
- The lowest Stoneco Ltd stock price recorded was $6.812 on May 12, 2022. Since then, Stoneco Ltd's stock price has risen over 145.89% to $16.75 now.
- The 52-week high stock price for STNE is $19.95, representing a 19.10% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for STNE is $8.95, indicating a -46.57% decrease from the current share price, occurred on March 12, 2025.
- The closing price of Stoneco Ltd (STNE) stock in the beginning of 2025 was $19.32. The stock closed the year at $9.44, a loss of over -51.14% for the year.
The table below shows more information about STNE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $17.75 | $16.48 | $1.27 | 4,724,024.0 | -5.21% |
| Feb 11, 2026 | $18.18 | $17.37 | $0.81 | 7,257,993.0 | -0.84% |
| Feb 10, 2026 | $18.19 | $17.70 | $0.495 | 4,452,262.0 | -0.94% |
| Feb 09, 2026 | $18.14 | $16.91 | $1.23 | 6,853,275.0 | +5.33% |
| Feb 06, 2026 | $17.09 | $15.85 | $1.24 | 4,591,831.0 | +5.50% |
| Feb 05, 2026 | $16.87 | $15.85 | $1.03 | 5,596,321.0 | -0.86% |
| Feb 04, 2026 | $16.84 | $16.04 | $0.805 | 5,209,592.0 | -2.51% |
| Feb 03, 2026 | $17.54 | $16.51 | $1.03 | 7,068,479.0 | -1.09% |
| Feb 02, 2026 | $17.05 | $16.15 | $0.905 | 5,208,170.0 | +4.93% |
| Jan 30, 2026 | $16.59 | $15.82 | $0.765 | 8,099,210.0 | -3.47% |
| Jan 29, 2026 | $17.28 | $16.29 | $0.9907 | 7,972,253.0 | -1.59% |
| Jan 28, 2026 | $17.04 | $16.38 | $0.66 | 5,651,803.0 | +2.41% |
| Jan 27, 2026 | $16.98 | $16.36 | $0.615 | 5,077,760.0 | +1.90% |
| Jan 26, 2026 | $16.46 | $15.95 | $0.51 | 3,852,589.0 | +1.81% |
| Jan 23, 2026 | $16.14 | $15.80 | $0.3406 | 4,411,590.0 | -0.59% |
| Jan 22, 2026 | $16.16 | $15.19 | $0.965 | 9,301,511.0 | +7.81% |
| Jan 21, 2026 | $15.28 | $14.65 | $0.63 | 4,667,462.0 | +2.61% |
| Jan 20, 2026 | $14.80 | $14.11 | $0.695 | 4,588,559.0 | +0.35% |
| Jan 16, 2026 | $14.80 | $14.43 | $0.375 | 2,959,935.0 | -2.09% |
| Jan 15, 2026 | $15.02 | $14.28 | $0.74 | 4,818,498.0 | +2.78% |
| Jan 14, 2026 | $14.70 | $14.18 | $0.52 | 4,828,005.0 | -0.69% |
Stoneco Ltd Stock (STNE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stoneco Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STNE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stoneco Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stoneco Ltd Stock (STNE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $18.19 | $15.85 | $2.35 | 55,685,971.0 | +3.78% |
| Jan, 2026 | $17.28 | $13.76 | $3.52 | 109,305,920.0 | +9.13% |
Stoneco Ltd Stock (STNE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.82 | $13.83 | $3.99 | 129,907,519.0 | -10.62% |
| Nov, 2025 | $19.45 | $14.54 | $4.91 | 170,184,131.0 | -11.36% |
| Oct, 2025 | $19.64 | $16.63 | $3.01 | 90,670,469.0 | +0.53% |
| Sep, 2025 | $19.95 | $15.96 | $3.99 | 110,218,122.0 | +14.81% |
| Aug, 2025 | $16.82 | $12.54 | $4.29 | 104,883,150.0 | +28.87% |
| Jul, 2025 | $16.68 | $12.71 | $3.96 | 101,276,854.0 | -20.32% |
| Jun, 2025 | $16.11 | $13.05 | $3.06 | 130,838,517.0 | +17.51% |
| May, 2025 | $14.37 | $12.80 | $1.56 | 119,787,780.0 | -2.92% |
| Apr, 2025 | $14.48 | $9.83 | $4.65 | 130,334,186.0 | +34.16% |
| Mar, 2025 | $11.74 | $8.95 | $2.79 | 123,960,938.0 | +13.30% |
| Feb, 2025 | $10.45 | $8.81 | $1.64 | 144,371,589.0 | +0.87% |
| Jan, 2025 | $9.69 | $7.72 | $1.97 | 100,747,326.0 | +15.06% |
Stoneco Ltd Stock (STNE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.80 | $7.83 | $1.97 | 117,942,557.0 | -16.88% |
| Nov, 2024 | $11.78 | $9.06 | $2.72 | 130,731,744.0 | -14.59% |
| Oct, 2024 | $11.80 | $10.63 | $1.17 | 58,063,904.0 | -1.42% |
| Sep, 2024 | $13.26 | $10.85 | $2.41 | 94,547,066.0 | -15.08% |
| Aug, 2024 | $15.08 | $11.41 | $3.67 | 152,192,331.0 | +1.07% |
| Jul, 2024 | $13.79 | $11.62 | $2.17 | 95,714,349.0 | +9.42% |
| Jun, 2024 | $13.92 | $11.51 | $2.41 | 110,679,906.0 | -13.37% |
| May, 2024 | $17.09 | $13.63 | $3.46 | 118,218,871.0 | -11.28% |
| Apr, 2024 | $17.93 | $15.12 | $2.81 | 103,805,203.0 | -6.08% |
| Mar, 2024 | $17.68 | $15.12 | $2.56 | 112,656,699.0 | -3.49% |
| Feb, 2024 | $19.46 | $16.09 | $3.37 | 90,892,685.0 | +0.12% |
| Jan, 2024 | $18.87 | $16.14 | $2.73 | 113,588,389.0 | -4.66% |
2.12%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):