15.46
price down icon1.77%   -0.32
 
loading

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 April 24, 2024, is $15.46.
  • 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 126.95% to $15.46 now.
  • The 52-week high stock price for STNE is $19.46, representing a 25.87% increase from the current share price, occurred on February 09, 2024.
  • The 52-week low stock price for STNE is $9.335, indicating a -39.62% decrease from the current share price, occurred on October 16, 2023.
  • The closing price of StoneCo Ltd (STNE) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 24, 2024 $15.85 $15.49 $0.362 1,210,383.0 -1.84%
Apr 23, 2024 $15.84 $15.22 $0.62 4,180,881.0 +3.34%
Apr 22, 2024 $15.67 $15.22 $0.45 4,802,768.0 -0.20%
Apr 19, 2024 $15.53 $15.12 $0.405 7,160,550.0 +0.26%
Apr 18, 2024 $15.74 $15.18 $0.56 3,729,463.0 +0.07%
Apr 17, 2024 $15.62 $15.21 $0.405 3,860,523.0 -0.26%
Apr 16, 2024 $15.63 $15.19 $0.44 4,910,157.0 -2.43%
Apr 15, 2024 $16.30 $15.62 $0.68 4,701,821.0 -2.79%
Apr 12, 2024 $16.55 $15.97 $0.575 3,477,056.0 -3.12%
Apr 11, 2024 $16.71 $16.26 $0.455 3,774,415.0 +0.67%
Apr 10, 2024 $17.23 $16.37 $0.86 4,911,612.0 -4.34%
Apr 09, 2024 $17.93 $17.13 $0.80 4,661,260.0 -2.26%
Apr 08, 2024 $17.69 $16.90 $0.79 5,791,000.0 +5.05%
Apr 05, 2024 $17.02 $16.50 $0.5195 4,526,159.0 -0.12%
Apr 04, 2024 $17.32 $16.50 $0.82 7,898,962.0 +3.25%
Apr 03, 2024 $16.52 $16.04 $0.48 3,872,699.0 +0.49%
Apr 02, 2024 $16.87 $16.16 $0.71 5,431,380.0 -0.49%
Apr 01, 2024 $16.96 $16.29 $0.67 5,656,232.0 -1.75%
Mar 28, 2024 $16.96 $16.55 $0.415 4,698,689.0 -0.66%
Mar 27, 2024 $16.81 $16.31 $0.5021 4,911,912.0 +0.48%
Mar 26, 2024 $17.27 $16.20 $1.07 8,179,193.0 +5.12%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $17.93 $15.12 $2.81 84,557,321.0 -6.74%
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%

StoneCo Ltd Stock (STNE) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $12.29 $8.82 $3.46 115,878,165.0 -19.18%
Nov, 2022 $12.16 $9.75 $2.41 144,202,575.0 +11.24%
Oct, 2022 $12.25 $9.61 $2.64 115,388,658.0 +10.18%
Sep, 2022 $10.30 $8.07 $2.23 130,455,705.0 +0.53%
Aug, 2022 $12.38 $8.25 $4.13 170,709,215.0 -1.04%
Jul, 2022 $9.91 $7.20 $2.71 116,966,911.0 +24.42%
Jun, 2022 $12.63 $7.45 $5.18 247,891,472.0 -23.31%
May, 2022 $10.44 $6.81 $3.63 156,714,178.0 +6.58%
Apr, 2022 $12.83 $9.06 $3.77 143,136,633.0 -19.49%
Mar, 2022 $15.01 $8.05 $6.96 290,199,602.0 +4.09%
Feb, 2022 $16.28 $9.62 $6.66 127,240,139.0 -27.86%
Jan, 2022 $19.66 $13.14 $6.52 121,094,672.0 -7.59%
software_infrastructure MDB
$365.92
price down icon 0.05%
software_infrastructure NET
$88.19
price up icon 0.42%
software_infrastructure SQ
$74.03
price down icon 1.55%
$21.71
price up icon 0.21%
$65.01
price up icon 0.37%
$298.36
price down icon 0.31%
Cap:     |  Volume (24h):