Get the Stockscreener App
14.16
0.14%
0.02
After Hours:
14.22
0.06
+0.42%
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 03, 2025, is $14.16.
- 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 107.87% to $14.16 now.
- The 52-week high stock price for STNE is $15.08, representing a 6.50% increase from the current share price, occurred on August 20, 2024.
- The 52-week low stock price for STNE is $7.7223, indicating a -45.46% 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 |
|---|---|---|---|---|---|
| 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% |
| May 28, 2025 | $13.50 | $13.14 | $0.36 | 3,385,192.0 | -0.74% |
| May 27, 2025 | $13.63 | $13.28 | $0.35 | 6,416,736.0 | +1.20% |
| May 23, 2025 | $13.46 | $12.80 | $0.66 | 5,161,187.0 | -1.78% |
| May 22, 2025 | $14.00 | $12.87 | $1.13 | 7,142,243.0 | +4.73% |
| May 21, 2025 | $13.36 | $12.85 | $0.515 | 6,015,493.0 | -3.37% |
| May 20, 2025 | $13.46 | $13.17 | $0.2899 | 3,951,152.0 | -0.45% |
| May 19, 2025 | $13.56 | $13.11 | $0.45 | 4,661,891.0 | +0.45% |
| May 16, 2025 | $13.42 | $13.13 | $0.29 | 5,232,580.0 | +0.60% |
| May 15, 2025 | $13.94 | $13.11 | $0.83 | 6,233,775.0 | -5.08% |
| May 14, 2025 | $14.37 | $13.75 | $0.615 | 9,171,131.0 | +0.72% |
| May 13, 2025 | $13.90 | $13.31 | $0.59 | 7,548,078.0 | +3.50% |
| May 12, 2025 | $14.00 | $13.16 | $0.835 | 8,063,151.0 | -1.68% |
| May 09, 2025 | $13.69 | $12.80 | $0.89 | 10,535,541.0 | -1.16% |
| May 08, 2025 | $13.84 | $13.35 | $0.49 | 6,223,203.0 | +4.38% |
| May 07, 2025 | $13.35 | $13.09 | $0.2593 | 3,119,790.0 | -0.53% |
| May 06, 2025 | $13.50 | $13.21 | $0.295 | 3,171,311.0 | -0.30% |
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 | $14.39 | $13.58 | $0.81 | 23,157,844.0 | +3.74% |
| 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% |
2.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):