Get the Stockscreener App
11.00
0.90%
-0.10
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 May 22, 2026, is $11.00.
- 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 61.48% to $11.00 now.
- The 52-week high stock price for STNE is $19.95, representing a 81.36% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for STNE is $9.4525, indicating a -14.07% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $11.13 | $10.83 | $0.305 | 5,681,870.0 | -0.90% |
| May 21, 2026 | $11.42 | $10.88 | $0.54 | 5,703,558.0 | +0.45% |
| May 20, 2026 | $11.09 | $10.35 | $0.74 | 9,872,182.0 | +7.39% |
| May 19, 2026 | $10.49 | $10.07 | $0.42 | 8,488,334.0 | +0.78% |
| May 18, 2026 | $10.27 | $9.51 | $0.755 | 8,883,626.0 | +6.24% |
| May 15, 2026 | $10.31 | $9.45 | $0.8575 | 12,959,913.0 | -0.93% |
| May 14, 2026 | $9.88 | $9.60 | $0.28 | 9,670,570.0 | +0.10% |
| May 13, 2026 | $10.29 | $9.66 | $0.6249 | 10,780,046.0 | -6.65% |
| May 12, 2026 | $10.45 | $10.20 | $0.247 | 4,806,230.0 | -0.38% |
| May 11, 2026 | $10.76 | $10.26 | $0.505 | 5,535,602.0 | -3.25% |
| May 08, 2026 | $11.26 | $10.76 | $0.505 | 4,663,761.0 | -2.45% |
| May 07, 2026 | $11.40 | $10.96 | $0.44 | 6,104,222.0 | -2.90% |
| May 06, 2026 | $11.52 | $11.21 | $0.31 | 4,134,390.0 | +2.62% |
| May 05, 2026 | $11.09 | $10.85 | $0.245 | 5,511,766.0 | +2.21% |
| May 04, 2026 | $11.27 | $10.74 | $0.53 | 4,410,244.0 | -2.25% |
| May 01, 2026 | $11.19 | $10.97 | $0.22 | 4,117,233.0 | +1.00% |
| Apr 30, 2026 | $11.08 | $10.80 | $0.28 | 8,766,382.0 | +1.20% |
| Apr 29, 2026 | $11.35 | $10.83 | $0.52 | 7,806,782.0 | -6.95% |
| Apr 28, 2026 | $11.96 | $11.58 | $0.38 | 4,875,759.0 | -2.75% |
| Apr 27, 2026 | $12.36 | $11.90 | $0.455 | 5,005,503.0 | -1.88% |
| Apr 24, 2026 | $12.32 | $11.74 | $0.58 | 9,368,217.0 | -16.01% |
| Apr 23, 2026 | $15.04 | $14.33 | $0.71 | 8,414,010.0 | -3.51% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $11.52 | $9.45 | $2.07 | 117,005,417.0 | +0.18% |
| 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% |
0.83%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):