Get the Stockscreener App
14.87
1.71%
0.25
After Hours:
14.85
-0.02
-0.13%
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 December 10, 2025, is $14.87.
- 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 118.29% to $14.87 now.
- The 52-week high stock price for STNE is $19.95, representing a 34.16% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for STNE is $7.7223, indicating a -48.07% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Stoneco Ltd (STNE) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 08, 2025 | $15.20 | $14.71 | $0.49 | 5,961,330.0 | +1.36% |
| Dec 05, 2025 | $16.12 | $14.46 | $1.66 | 14,472,341.0 | -6.76% |
| Dec 04, 2025 | $16.08 | $14.89 | $1.19 | 15,640,418.0 | +0.03% |
| Dec 03, 2025 | $17.50 | $15.70 | $1.80 | 10,195,720.0 | -9.75% |
| Dec 02, 2025 | $17.82 | $16.91 | $0.905 | 7,529,985.0 | +4.06% |
| Dec 01, 2025 | $16.84 | $16.52 | $0.315 | 4,452,372.0 | -0.53% |
| Nov 28, 2025 | $17.14 | $15.93 | $1.21 | 6,425,058.0 | +5.78% |
| Nov 26, 2025 | $16.02 | $15.51 | $0.515 | 4,858,858.0 | +2.71% |
| Nov 25, 2025 | $15.57 | $15.10 | $0.47 | 6,900,288.0 | +2.85% |
| Nov 24, 2025 | $15.79 | $15.03 | $0.765 | 44,064,046.0 | +0.73% |
| Nov 21, 2025 | $15.01 | $14.54 | $0.47 | 8,030,236.0 | +1.98% |
| Nov 20, 2025 | $16.32 | $14.64 | $1.68 | 10,354,468.0 | -7.15% |
| Nov 19, 2025 | $16.18 | $15.73 | $0.45 | 6,135,236.0 | -1.19% |
| Nov 18, 2025 | $16.33 | $15.91 | $0.42 | 6,705,766.0 | -0.93% |
| Nov 17, 2025 | $16.90 | $16.09 | $0.815 | 5,841,790.0 | -3.70% |
| Nov 14, 2025 | $17.12 | $16.69 | $0.43 | 4,610,472.0 | -0.59% |
| Nov 13, 2025 | $17.58 | $16.54 | $1.04 | 9,973,801.0 | -3.85% |
| Nov 12, 2025 | $18.02 | $17.49 | $0.53 | 4,289,473.0 | -0.76% |
| Nov 11, 2025 | $18.38 | $17.17 | $1.21 | 7,293,721.0 | +3.15% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.82 | $14.40 | $3.42 | 72,160,714.0 | -11.75% |
| 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% |
Stoneco Ltd Stock (STNE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.61 | $15.26 | $3.35 | 93,265,348.0 | +15.58% |
| Nov, 2023 | $15.64 | $9.86 | $5.79 | 156,456,291.0 | +57.34% |
| Oct, 2023 | $10.83 | $9.34 | $1.49 | 98,052,890.0 | -7.08% |
| Sep, 2023 | $12.66 | $10.09 | $2.57 | 67,286,179.0 | -12.97% |
| Aug, 2023 | $14.83 | $11.59 | $3.24 | 117,953,089.0 | -15.39% |
| Jul, 2023 | $14.69 | $11.08 | $3.61 | 91,031,034.0 | +13.74% |
| Jun, 2023 | $14.30 | $12.37 | $1.93 | 96,920,845.0 | +1.68% |
| May, 2023 | $14.60 | $11.74 | $2.86 | 114,914,973.0 | +1.70% |
| Apr, 2023 | $12.53 | $8.73 | $3.79 | 114,184,049.0 | +29.14% |
| Mar, 2023 | $9.84 | $8.09 | $1.75 | 147,901,174.0 | +12.10% |
| Feb, 2023 | $11.86 | $8.50 | $3.36 | 84,135,181.0 | -23.75% |
| Jan, 2023 | $11.77 | $8.42 | $3.35 | 88,178,991.0 | +18.22% |
2.79%
2.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):