Get the Stockscreener App
16.19
0.98%
-0.16
After Hours:
16.21
0.02
+0.12%
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 29, 2024, is $16.19.
- 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 137.67% to $16.19 now.
- The 52-week high stock price for STNE is $19.46, representing a 20.20% increase from the current share price, occurred on February 09, 2024.
- The 52-week low stock price for STNE is $9.335, indicating a -42.34% decrease from the current share price, occurred on October 16, 2023.
- The closing price of StoneCo Ltd (STNE) stock in the beginning of 2023 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 29, 2024 | $16.59 | $16.09 | $0.495 | 2,711,896.0 | -0.98% |
| Apr 26, 2024 | $16.38 | $15.75 | $0.63 | 5,714,701.0 | +5.01% |
| Apr 25, 2024 | $15.70 | $15.16 | $0.54 | 4,275,167.0 | -1.64% |
| Apr 24, 2024 | $15.86 | $15.42 | $0.44 | 4,349,432.0 | +0.32% |
| Apr 23, 2024 | $15.84 | $15.22 | $0.62 | 4,180,881.0 | +3.34% |
| Apr 22, 2024 | $15.67 | $15.22 | $0.45 | 4,802,768.0 | -0.20% |
| Apr 19, 2024 | $15.53 | $15.12 | $0.405 | 7,160,550.0 | +0.26% |
| Apr 18, 2024 | $15.74 | $15.18 | $0.56 | 3,729,463.0 | +0.07% |
| Apr 17, 2024 | $15.62 | $15.21 | $0.405 | 3,860,523.0 | -0.26% |
| Apr 16, 2024 | $15.63 | $15.19 | $0.44 | 4,910,157.0 | -2.43% |
| Apr 15, 2024 | $16.30 | $15.62 | $0.68 | 4,701,821.0 | -2.79% |
| Apr 12, 2024 | $16.55 | $15.97 | $0.575 | 3,477,056.0 | -3.12% |
| Apr 11, 2024 | $16.71 | $16.26 | $0.455 | 3,774,415.0 | +0.67% |
| Apr 10, 2024 | $17.23 | $16.37 | $0.86 | 4,911,612.0 | -4.34% |
| Apr 09, 2024 | $17.93 | $17.13 | $0.80 | 4,661,260.0 | -2.26% |
| Apr 08, 2024 | $17.69 | $16.90 | $0.79 | 5,791,000.0 | +5.05% |
| Apr 05, 2024 | $17.02 | $16.50 | $0.5195 | 4,526,159.0 | -0.12% |
| Apr 04, 2024 | $17.32 | $16.50 | $0.82 | 7,898,962.0 | +3.25% |
| Apr 03, 2024 | $16.52 | $16.04 | $0.48 | 3,872,699.0 | +0.49% |
| Apr 02, 2024 | $16.87 | $16.16 | $0.71 | 5,431,380.0 | -0.49% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $17.93 | $15.12 | $2.81 | 103,110,030.0 | -2.53% |
| 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% |
StoneCo Ltd Stock (STNE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.29 | $8.82 | $3.46 | 115,878,165.0 | -19.18% |
| Nov, 2022 | $12.16 | $9.75 | $2.41 | 144,202,575.0 | +11.24% |
| Oct, 2022 | $12.25 | $9.61 | $2.64 | 115,388,658.0 | +10.18% |
| Sep, 2022 | $10.30 | $8.07 | $2.23 | 130,455,705.0 | +0.53% |
| Aug, 2022 | $12.38 | $8.25 | $4.13 | 170,709,215.0 | -1.04% |
| Jul, 2022 | $9.91 | $7.20 | $2.71 | 116,966,911.0 | +24.42% |
| Jun, 2022 | $12.63 | $7.45 | $5.18 | 247,891,472.0 | -23.31% |
| May, 2022 | $10.44 | $6.81 | $3.63 | 156,714,178.0 | +6.58% |
| Apr, 2022 | $12.83 | $9.06 | $3.77 | 143,136,633.0 | -19.49% |
| Mar, 2022 | $15.01 | $8.05 | $6.96 | 290,199,602.0 | +4.09% |
| Feb, 2022 | $16.28 | $9.62 | $6.66 | 127,240,139.0 | -27.86% |
| Jan, 2022 | $19.66 | $13.14 | $6.52 | 121,094,672.0 | -7.59% |
3.09%
1.86%
Cap:
|
Volume (24h):