Get the Stockscreener App
9.285
2.84%
-0.265
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 August 17, 2026, is $9.285.
- 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 36.30% to $9.285 now.
- The 52-week high stock price for STNE is $19.95, representing a 114.86% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for STNE is $9.38, indicating a 1.02% decrease from the current share price, occurred on August 14, 2026.
- 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $9.74 | $9.18 | $0.56 | 5,329,851.0 | -2.80% |
| Aug 14, 2026 | $9.98 | $9.38 | $0.60 | 11,136,419.0 | -6.65% |
| Aug 13, 2026 | $10.33 | $9.94 | $0.39 | 7,805,363.0 | +2.30% |
| Aug 12, 2026 | $10.02 | $9.79 | $0.235 | 5,033,361.0 | +0.40% |
| Aug 11, 2026 | $10.39 | $9.95 | $0.44 | 3,961,681.0 | -3.95% |
| Aug 10, 2026 | $10.63 | $10.35 | $0.28 | 2,518,441.0 | -2.17% |
| Aug 07, 2026 | $11.12 | $10.55 | $0.565 | 3,429,402.0 | -4.33% |
| Aug 06, 2026 | $11.20 | $10.97 | $0.22 | 2,894,694.0 | -0.81% |
| Aug 05, 2026 | $11.47 | $11.14 | $0.33 | 3,142,292.0 | -0.53% |
| Aug 04, 2026 | $11.45 | $11.12 | $0.3314 | 2,251,016.0 | -1.06% |
| Aug 03, 2026 | $11.55 | $11.20 | $0.3499 | 2,816,062.0 | -0.22% |
| Jul 31, 2026 | $11.39 | $10.97 | $0.425 | 3,775,824.0 | -0.48% |
| Jul 30, 2026 | $11.47 | $10.81 | $0.655 | 2,936,980.0 | +4.29% |
| Jul 29, 2026 | $11.18 | $10.80 | $0.375 | 4,086,262.0 | -1.79% |
| Jul 28, 2026 | $11.22 | $10.76 | $0.46 | 3,096,325.0 | +2.48% |
| Jul 27, 2026 | $11.04 | $10.82 | $0.215 | 2,397,634.0 | +1.21% |
| Jul 24, 2026 | $11.13 | $10.68 | $0.455 | 2,977,968.0 | -2.00% |
| Jul 23, 2026 | $11.22 | $10.85 | $0.37 | 2,546,301.0 | -3.35% |
| Jul 22, 2026 | $11.43 | $11.10 | $0.335 | 3,127,967.0 | +0.93% |
| Jul 21, 2026 | $11.34 | $10.89 | $0.445 | 3,656,893.0 | +1.21% |
| Jul 20, 2026 | $11.35 | $11.09 | $0.26 | 3,939,657.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $11.55 | $9.18 | $2.37 | 50,318,582.0 | -18.39% |
| Jul, 2026 | $11.47 | $10.46 | $1.02 | 82,684,533.0 | +4.94% |
| Jun, 2026 | $11.76 | $10.36 | $1.40 | 91,872,973.0 | -5.33% |
| May, 2026 | $11.85 | $9.45 | $2.39 | 135,517,613.0 | +4.28% |
| Apr, 2026 | $15.81 | $10.80 | $5.01 | 113,968,056.0 | -22.24% |
| Mar, 2026 | $17.34 | $13.10 | $4.24 | 132,646,789.0 | -15.95% |
| Feb, 2026 | $18.19 | $15.85 | $2.35 | 89,940,250.0 | +4.09% |
| 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% |
2.99%
3.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):