Skip to main content
STNE logo

StoneCo Ltd.

STNENASDAQTechnologySoftware - Infrastructure

$11.38Today:- (-)1Y −35.56%

As of Oct 15, 2026 close

Market cap
$2.79B
P/E (TTM)
4.29
Forward P/E
-
Dividend yield
22.23%
52-week range
$8.95$19.64
Volume (live)
-
Avg. volume (3M)
6.11M

StoneCo (STNE) Historical Stock Prices

Analyze StoneCo (STNE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

StoneCo (STNE) Interactive Price Chart

Interactive historical price chart showing StoneCo stock price movements and trends across multiple time periods.

Loading chart...

STNE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
STNE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202611.3211.6311.1011.3811.384.68M
Oct 14, 202611.6611.8111.3411.4811.485.44M
Oct 13, 202612.1312.2311.7411.8111.817.61M
Oct 12, 202612.4412.4512.0512.2812.284.22M
Oct 9, 202611.6312.4911.6312.4612.468.31M
Oct 8, 202611.5111.9911.4611.6011.606.91M
Oct 7, 202611.5611.8311.3911.5111.515.86M
Oct 6, 202611.6711.9611.3511.6211.6211.08M
Oct 5, 202610.8812.0610.8811.5411.5429.37M
Oct 2, 20269.519.579.189.559.554.86M
Oct 1, 20269.389.608.959.429.426.25M
Sep 30, 20269.449.519.249.349.345.54M
Sep 29, 20269.259.429.189.289.285.35M
Sep 28, 20269.159.429.049.279.273.84M
Sep 25, 20269.159.379.059.309.303.92M
Sep 24, 20269.499.539.139.169.163.56M
Sep 23, 20269.8210.019.479.499.493.95M
Sep 22, 20269.819.889.579.869.865.66M
Sep 21, 20269.599.819.519.719.714.13M
Sep 18, 20269.689.799.509.539.538.18M
Sep 17, 20269.849.929.609.759.753.48M
Sep 16, 20269.619.799.509.729.724.25M
Sep 15, 20269.939.969.649.679.673.32M
Sep 14, 20269.9610.049.769.939.933.09M
Sep 11, 202610.3210.379.9610.1010.104.67M
Sep 10, 20269.7210.399.6510.3010.306.27M
Sep 9, 20269.8610.149.799.829.825.12M
Sep 8, 202610.2510.4010.0010.0210.023.95M
Sep 4, 202610.1210.3110.0110.1110.113.83M
Sep 3, 202610.7210.8010.2210.3210.326.52M
Sep 2, 20269.6810.439.6710.3710.377.27M
Sep 1, 20269.619.909.539.669.664.68M
Aug 31, 20269.759.849.539.709.7033.44M
Aug 28, 20269.519.729.339.719.714.29M
Aug 27, 20269.709.859.509.569.563.99M
Aug 26, 20269.789.999.719.729.724.57M
Aug 25, 20269.559.829.369.789.784.51M
Aug 24, 20269.289.829.209.559.554.94M
Aug 21, 20269.239.499.199.369.363.90M
Aug 20, 20269.459.509.159.169.164.54M
Aug 19, 20269.269.549.219.479.476.68M
Aug 18, 20269.269.319.089.129.125.69M
Aug 17, 20269.639.749.189.279.277.88M
Aug 14, 20269.899.989.389.559.5511.37M
Aug 13, 202610.0910.339.9410.2310.237.92M
Aug 12, 20269.9510.029.7910.0010.005.06M
Aug 11, 202610.3710.399.959.969.963.99M
Aug 10, 202610.6110.6310.3510.3710.372.52M
Aug 7, 202611.1211.1210.5510.6010.603.44M
Aug 6, 202611.1611.2010.9711.0811.082.90M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.