Get the Stockscreener App
15.11
0.40%
-0.06
After Hours:
15.16
0.05
+0.33%
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 January 06, 2026, is $15.11.
- 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 121.81% to $15.11 now.
- The 52-week high stock price for STNE is $19.95, representing a 32.03% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for STNE is $7.7223, indicating a -48.89% decrease from the current share price, occurred on January 13, 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 |
|---|---|---|---|---|---|
| Jan 06, 2026 | $15.60 | $14.93 | $0.67 | 4,860,709.0 | -0.40% |
| Jan 05, 2026 | $15.29 | $14.47 | $0.82 | 3,076,115.0 | +3.27% |
| Jan 02, 2026 | $15.06 | $14.60 | $0.46 | 2,395,939.0 | -0.68% |
| Dec 31, 2025 | $15.03 | $14.72 | $0.305 | 1,963,239.0 | -1.79% |
| Dec 30, 2025 | $15.28 | $14.82 | $0.46 | 2,591,612.0 | +1.48% |
| Dec 29, 2025 | $14.93 | $14.70 | $0.23 | 2,993,187.0 | +0.07% |
| Dec 26, 2025 | $14.99 | $14.59 | $0.405 | 2,649,289.0 | +1.09% |
| Dec 24, 2025 | $14.79 | $14.59 | $0.20 | 1,537,147.0 | -0.41% |
| Dec 23, 2025 | $15.19 | $14.47 | $0.72 | 5,832,970.0 | +4.17% |
| Dec 22, 2025 | $14.26 | $13.83 | $0.43 | 3,849,726.0 | -1.12% |
| Dec 19, 2025 | $14.77 | $14.23 | $0.54 | 5,848,349.0 | -0.90% |
| Dec 18, 2025 | $14.68 | $14.29 | $0.3843 | 4,146,358.0 | +0.21% |
| Dec 17, 2025 | $14.69 | $14.31 | $0.38 | 8,734,250.0 | -1.84% |
| Dec 16, 2025 | $15.10 | $14.53 | $0.57 | 6,789,725.0 | -4.05% |
| Dec 15, 2025 | $15.80 | $15.27 | $0.53 | 5,987,303.0 | -1.42% |
| Dec 12, 2025 | $15.64 | $15.26 | $0.38 | 6,612,586.0 | +1.84% |
| Dec 11, 2025 | $15.35 | $14.87 | $0.48 | 4,514,925.0 | +2.42% |
| Dec 10, 2025 | $15.04 | $14.40 | $0.638 | 4,340,622.0 | +1.71% |
| Dec 09, 2025 | $14.72 | $14.42 | $0.30 | 5,227,304.0 | -1.75% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $15.60 | $14.47 | $1.13 | 15,193,472.0 | +2.16% |
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% |
3.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):