15.36
price up icon2.74%   0.41
 
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 June 27, 2025, is $15.36.
  • 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 125.48% to $15.36 now.
  • The 52-week high stock price for STNE is $15.27, representing a -0.59% increase from the current share price, occurred on June 17, 2025.
  • The 52-week low stock price for STNE is $7.7223, indicating a -49.72% 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:
Date High Low High - Low Volume % Change
Jun 27, 2025 $15.41 $14.86 $0.55 14,070,069.0 +2.74%
Jun 26, 2025 $15.50 $14.93 $0.57 5,127,642.0 -2.67%
Jun 25, 2025 $15.77 $15.23 $0.538 4,665,602.0 -2.60%
Jun 24, 2025 $15.79 $15.05 $0.7395 4,785,185.0 +5.41%
Jun 23, 2025 $14.97 $14.29 $0.685 3,579,782.0 +3.03%
Jun 20, 2025 $14.96 $14.42 $0.545 4,713,688.0 -2.29%
Jun 18, 2025 $15.00 $14.70 $0.2975 2,963,747.0 -0.80%
Jun 17, 2025 $15.27 $14.88 $0.39 4,581,223.0 -0.73%
Jun 16, 2025 $15.16 $13.90 $1.25 6,815,999.0 +9.67%
Jun 13, 2025 $13.96 $13.61 $0.355 5,037,130.0 -1.29%
Jun 12, 2025 $14.36 $13.52 $0.84 13,148,065.0 -2.86%
Jun 11, 2025 $14.39 $13.61 $0.7785 5,174,248.0 +3.46%
Jun 10, 2025 $13.88 $13.38 $0.505 5,986,704.0 +4.68%
Jun 09, 2025 $13.52 $13.05 $0.47 5,802,655.0 -2.07%
Jun 06, 2025 $14.04 $13.21 $0.825 9,853,870.0 -2.10%
Jun 05, 2025 $14.10 $13.70 $0.3965 4,080,130.0 -0.07%
Jun 04, 2025 $14.57 $13.56 $1.01 8,896,252.0 -2.33%
Jun 03, 2025 $14.39 $13.86 $0.53 7,391,431.0 +0.14%
Jun 02, 2025 $14.14 $13.58 $0.56 8,374,982.0 +3.59%
May 30, 2025 $13.67 $13.27 $0.3953 8,026,477.0 +1.87%
May 29, 2025 $13.71 $13.32 $0.385 4,777,550.0 +0.45%

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
Jun, 2025 $15.79 $13.05 $2.74 139,118,473.0 +12.53%
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%
software_infrastructure XYZ
$66.63
price up icon 2.33%
software_infrastructure ZS
$315.32
price up icon 0.47%
software_infrastructure NET
$194.05
price up icon 1.62%
$159.99
price up icon 1.21%
$103.11
price down icon 0.72%
$502.63
price up icon 1.40%
Cap:     |  Volume (24h):