Get the Stockscreener App
14.30
0.97%
-0.14
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 August 11, 2025, is $14.30.
- 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 109.92% to $14.30 now.
- The 52-week high stock price for STNE is $16.68, representing a 16.64% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for STNE is $7.7223, indicating a -46.00% 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 |
|---|---|---|---|---|---|
| Aug 11, 2025 | $14.49 | $14.21 | $0.275 | 5,047,096.0 | -0.97% |
| Aug 08, 2025 | $15.11 | $13.92 | $1.19 | 11,701,090.0 | +6.96% |
| Aug 07, 2025 | $13.68 | $13.19 | $0.49 | 7,586,205.0 | +0.67% |
| Aug 06, 2025 | $13.54 | $12.91 | $0.63 | 6,566,344.0 | +4.44% |
| Aug 05, 2025 | $13.00 | $12.61 | $0.39 | 3,445,144.0 | +0.55% |
| Aug 04, 2025 | $12.86 | $12.63 | $0.23 | 3,258,316.0 | +1.59% |
| Aug 01, 2025 | $12.91 | $12.54 | $0.38 | 2,837,821.0 | -1.64% |
| Jul 31, 2025 | $12.96 | $12.71 | $0.2442 | 4,021,141.0 | -1.31% |
| Jul 30, 2025 | $13.19 | $12.87 | $0.32 | 4,637,231.0 | -1.33% |
| Jul 29, 2025 | $13.25 | $13.06 | $0.1898 | 2,727,217.0 | -0.49% |
| Jul 28, 2025 | $13.43 | $13.14 | $0.29 | 2,644,796.0 | -1.42% |
| Jul 25, 2025 | $13.46 | $13.24 | $0.215 | 3,189,017.0 | +0.30% |
| Jul 24, 2025 | $13.90 | $13.33 | $0.57 | 5,200,658.0 | -5.19% |
| Jul 23, 2025 | $14.20 | $13.98 | $0.22 | 2,609,460.0 | +0.36% |
| Jul 22, 2025 | $14.27 | $13.71 | $0.56 | 8,418,020.0 | +4.08% |
| Jul 21, 2025 | $13.84 | $13.38 | $0.46 | 5,914,000.0 | -1.46% |
| Jul 18, 2025 | $14.99 | $13.65 | $1.34 | 7,392,876.0 | -8.32% |
| Jul 17, 2025 | $15.18 | $14.66 | $0.515 | 4,805,760.0 | -0.47% |
| Jul 16, 2025 | $15.13 | $14.66 | $0.475 | 4,597,101.0 | +0.74% |
| Jul 15, 2025 | $15.37 | $14.86 | $0.51 | 3,188,016.0 | -1.98% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $15.11 | $12.54 | $2.57 | 45,489,112.0 | +11.89% |
| 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% |
0.49%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):