Get the Stockscreener App
10.76
1.96%
-0.22
After Hours:
10.76
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 July 24, 2026, is $10.76.
- 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 57.96% to $10.76 now.
- The 52-week high stock price for STNE is $19.95, representing a 85.41% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for STNE is $9.4525, indicating a -12.15% decrease from the current share price, occurred on May 15, 2026.
- 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $11.13 | $10.68 | $0.455 | 2,977,632.0 | -2.00% |
| Jul 23, 2026 | $11.22 | $10.85 | $0.37 | 2,546,301.0 | -3.35% |
| Jul 22, 2026 | $11.43 | $11.10 | $0.335 | 3,127,967.0 | +0.93% |
| Jul 21, 2026 | $11.34 | $10.89 | $0.445 | 3,656,893.0 | +1.21% |
| Jul 20, 2026 | $11.35 | $11.09 | $0.26 | 3,939,657.0 | -0.27% |
| Jul 17, 2026 | $11.22 | $10.90 | $0.32 | 3,454,722.0 | -0.45% |
| Jul 16, 2026 | $11.30 | $11.12 | $0.185 | 2,756,144.0 | -0.71% |
| Jul 15, 2026 | $11.37 | $10.93 | $0.443 | 5,183,063.0 | -0.18% |
| Jul 14, 2026 | $11.37 | $11.09 | $0.275 | 5,212,539.0 | +1.35% |
| Jul 13, 2026 | $11.33 | $11.09 | $0.245 | 4,152,572.0 | -0.54% |
| Jul 10, 2026 | $11.34 | $11.11 | $0.23 | 2,732,001.0 | +2.28% |
| Jul 09, 2026 | $10.99 | $10.46 | $0.54 | 3,590,878.0 | +4.18% |
| Jul 08, 2026 | $10.79 | $10.47 | $0.32 | 4,551,381.0 | -1.50% |
| Jul 07, 2026 | $11.26 | $10.55 | $0.7128 | 6,270,916.0 | -2.47% |
| Jul 06, 2026 | $11.27 | $10.47 | $0.80 | 5,721,160.0 | -1.97% |
| Jul 02, 2026 | $11.37 | $11.15 | $0.22 | 3,380,864.0 | +1.64% |
| Jul 01, 2026 | $11.30 | $10.76 | $0.54 | 3,136,482.0 | +1.38% |
| Jun 30, 2026 | $10.92 | $10.72 | $0.20 | 2,526,706.0 | -0.46% |
| Jun 29, 2026 | $11.03 | $10.70 | $0.33 | 3,506,173.0 | -0.91% |
| Jun 26, 2026 | $11.13 | $10.68 | $0.455 | 8,657,692.0 | +1.85% |
| Jun 25, 2026 | $10.95 | $10.66 | $0.285 | 3,337,954.0 | -0.28% |
| Jun 24, 2026 | $11.11 | $10.76 | $0.342 | 3,937,519.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $11.43 | $10.46 | $0.975 | 66,391,172.0 | -0.74% |
| Jun, 2026 | $11.76 | $10.36 | $1.40 | 91,872,973.0 | -5.33% |
| May, 2026 | $11.85 | $9.45 | $2.39 | 135,517,613.0 | +4.28% |
| Apr, 2026 | $15.81 | $10.80 | $5.01 | 113,968,056.0 | -22.24% |
| 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% |
8.40%
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):