Get the Stockscreener App
13.65
1.16%
-0.16
After Hours:
13.30
-0.35
-2.56%
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 09, 2025, is $13.65.
- 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 100.38% to $13.65 now.
- The 52-week high stock price for STNE is $16.94, representing a 24.10% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for STNE is $7.7223, indicating a -43.43% 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 |
|---|---|---|---|---|---|
| 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% |
| May 05, 2025 | $13.74 | $13.10 | $0.64 | 4,978,815.0 | -3.12% |
| May 02, 2025 | $14.20 | $13.65 | $0.55 | 3,360,827.0 | -0.86% |
| May 01, 2025 | $14.06 | $13.78 | $0.28 | 2,611,657.0 | -1.21% |
| Apr 30, 2025 | $14.08 | $13.64 | $0.4442 | 4,933,283.0 | -0.14% |
| Apr 29, 2025 | $14.35 | $14.05 | $0.30 | 4,587,546.0 | -1.05% |
| Apr 28, 2025 | $14.48 | $13.86 | $0.623 | 7,005,503.0 | +3.49% |
| Apr 25, 2025 | $13.76 | $13.34 | $0.42 | 5,355,205.0 | +2.38% |
| Apr 24, 2025 | $13.45 | $12.93 | $0.52 | 6,472,264.0 | +3.07% |
| Apr 23, 2025 | $13.38 | $12.94 | $0.435 | 6,152,028.0 | -0.69% |
| Apr 22, 2025 | $13.16 | $12.54 | $0.6199 | 7,551,440.0 | +8.79% |
| Apr 21, 2025 | $12.30 | $11.95 | $0.35 | 2,476,799.0 | -1.63% |
| Apr 17, 2025 | $12.26 | $11.83 | $0.43 | 4,819,445.0 | +3.63% |
| Apr 16, 2025 | $12.04 | $11.72 | $0.32 | 4,518,932.0 | -1.00% |
| Apr 15, 2025 | $12.05 | $11.62 | $0.4249 | 5,902,524.0 | +1.62% |
| Apr 14, 2025 | $11.85 | $11.39 | $0.4597 | 7,324,248.0 | +1.99% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $14.20 | $12.80 | $1.40 | 44,536,685.0 | -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% |
1.33%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):