Get the Stockscreener App
13.95
2.86%
-0.41
Pre-market:
13.92
-0.03
-0.22%
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 02, 2026, is $13.95.
- 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 104.79% to $13.95 now.
- The 52-week high stock price for STNE is $19.95, representing a 43.01% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for STNE is $9.8328, indicating a -29.51% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Apr 02, 2026 | $14.34 | $13.70 | $0.64 | 2,419,701.0 | -2.86% |
| Apr 01, 2026 | $14.56 | $14.19 | $0.37 | 3,004,134.0 | +1.70% |
| Mar 31, 2026 | $14.26 | $13.65 | $0.61 | 4,526,887.0 | +3.90% |
| Mar 30, 2026 | $13.79 | $13.39 | $0.40 | 8,430,657.0 | +0.97% |
| Mar 27, 2026 | $14.10 | $13.39 | $0.71 | 7,067,904.0 | -3.86% |
| Mar 26, 2026 | $14.39 | $13.96 | $0.43 | 3,947,481.0 | -2.51% |
| Mar 25, 2026 | $14.56 | $14.14 | $0.42 | 2,899,455.0 | +2.72% |
| Mar 24, 2026 | $14.30 | $13.66 | $0.64 | 2,170,461.0 | -0.57% |
| Mar 23, 2026 | $14.21 | $13.48 | $0.73 | 3,608,462.0 | +5.32% |
| Mar 20, 2026 | $13.70 | $13.10 | $0.595 | 6,501,258.0 | -3.54% |
| Mar 19, 2026 | $13.89 | $13.44 | $0.455 | 4,612,747.0 | -0.36% |
| Mar 18, 2026 | $14.02 | $13.73 | $0.285 | 3,043,780.0 | -0.07% |
| Mar 17, 2026 | $14.34 | $13.87 | $0.47 | 2,296,993.0 | -0.79% |
| Mar 16, 2026 | $14.20 | $13.88 | $0.315 | 3,659,956.0 | +1.45% |
| Mar 13, 2026 | $14.38 | $13.73 | $0.65 | 5,267,201.0 | -0.22% |
| Mar 12, 2026 | $14.15 | $13.68 | $0.47 | 7,032,091.0 | -4.88% |
| Mar 11, 2026 | $14.58 | $14.04 | $0.54 | 5,165,965.0 | +3.26% |
| Mar 10, 2026 | $14.36 | $13.80 | $0.56 | 4,608,694.0 | +1.59% |
| Mar 09, 2026 | $13.93 | $13.29 | $0.635 | 5,550,081.0 | +1.09% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $14.56 | $13.70 | $0.86 | 7,843,536.0 | -1.20% |
| 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% |
6.74%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):