5 DAY PERFORMANCE
+30.97%
1 MONTH PERFORMANCE
+26.09%
3 MONTH PERFORMANCE
-1.35%
6 MONTH PERFORMANCE
-5.84%
YEAR-TO-DATE PERFORMANCE
-6.22%
1 YEAR PERFORMANCE
-7.29%
StoneCo Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.57 | $10.74 (1.61%) | $10.91 | $10.52 | 4.10 M | $2.66 B |
| 06/18/2026 | $10.80 | $10.59 (-1.94%) | $10.95 | $10.57 | 4.98 M | $2.62 B |
| 06/17/2026 | $10.85 | $10.77 (-0.74%) | $11.43 | $10.75 | 3.67 M | $2.67 B |
| 06/16/2026 | $10.98 | $10.99 (0.09%) | $11.07 | $10.80 | 4.04 M | $2.72 B |
| 06/15/2026 | $11.65 | $10.99 (-5.67%) | $11.76 | $10.96 | 3.57 M | $2.72 B |
| 06/12/2026 | $11.34 | $11.26 (-0.71%) | $11.40 | $11.18 | 3.39 M | $2.79 B |
| 06/11/2026 | $10.65 | $11.25 (5.63%) | $11.26 | $10.63 | 3.53 M | $2.79 B |
| 06/10/2026 | $10.63 | $10.60 (-0.28%) | $10.96 | $10.56 | 5.23 M | $2.63 B |
| 06/09/2026 | $10.67 | $10.66 (-0.09%) | $10.83 | $10.47 | 3.59 M | $2.64 B |
| 06/08/2026 | $10.36 | $10.57 (2.03%) | $10.66 | $10.36 | 4.65 M | $2.62 B |
| 06/05/2026 | $10.65 | $10.40 (-2.35%) | $11.01 | $10.37 | 4.51 M | $2.58 B |
| 06/04/2026 | $10.77 | $10.76 (-0.09%) | $10.89 | $10.65 | 3.59 M | $2.67 B |
| 06/03/2026 | $11.00 | $10.64 (-3.27%) | $11.09 | $10.43 | 8.66 M | $2.64 B |
| 06/02/2026 | $11.51 | $11.24 (-2.35%) | $11.56 | $11.16 | 5.91 M | $2.78 B |
| 06/01/2026 | $11.50 | $11.69 (1.65%) | $11.70 | $11.36 | 3.29 M | $2.90 B |
| 05/29/2026 | $11.33 | $11.45 (1.06%) | $11.48 | $11.23 | 7.94 M | $2.84 B |
| 05/28/2026 | $11.25 | $11.33 (0.71%) | $11.50 | $11.16 | 3.61 M | $2.81 B |
| 05/27/2026 | $11.41 | $11.35 (-0.53%) | $11.85 | $11.34 | 6.19 M | $2.81 B |
| 05/26/2026 | $11.15 | $11.29 (1.26%) | $11.32 | $11.01 | 6.50 M | $2.80 B |
| 05/22/2026 | $11.02 | $11.00 (-0.18%) | $11.14 | $10.83 | 5.68 M | $2.73 B |
| 05/21/2026 | $10.89 | $11.10 (1.93%) | $11.42 | $10.88 | 5.70 M | $2.75 B |
| 05/20/2026 | $10.39 | $11.05 (6.35%) | $11.09 | $10.35 | 9.89 M | $2.74 B |
| 05/19/2026 | $10.19 | $10.29 (0.98%) | $10.49 | $10.07 | 8.49 M | $2.55 B |
| 05/18/2026 | $9.51 | $10.21 (7.36%) | $10.27 | $9.51 | 8.89 M | $2.53 B |
| 05/15/2026 | $9.98 | $9.61 (-3.71%) | $10.31 | $9.45 | 12.96 M | $2.38 B |
| 05/14/2026 | $9.84 | $9.70 (-1.42%) | $9.88 | $9.60 | 9.77 M | $2.40 B |
| 05/13/2026 | $10.10 | $9.69 (-4.06%) | $10.29 | $9.66 | 10.90 M | $2.40 B |
| 05/12/2026 | $10.42 | $10.38 (-0.38%) | $10.45 | $10.20 | 4.83 M | $2.57 B |
| 05/11/2026 | $10.75 | $10.42 (-3.07%) | $10.76 | $10.26 | 5.55 M | $2.58 B |
| 05/08/2026 | $11.12 | $10.77 (-3.15%) | $11.26 | $10.76 | 4.74 M | $2.67 B |
| 05/07/2026 | $11.40 | $11.04 (-3.16%) | $11.40 | $10.96 | 6.12 M | $2.74 B |
| 05/06/2026 | $11.27 | $11.37 (0.89%) | $11.52 | $11.21 | 4.17 M | $2.82 B |
| 05/05/2026 | $11.00 | $11.08 (0.73%) | $11.09 | $10.85 | 5.54 M | $2.75 B |
| 05/04/2026 | $11.10 | $10.84 (-2.34%) | $11.27 | $10.74 | 4.47 M | $2.69 B |
| 05/01/2026 | $11.04 | $11.09 (0.45%) | $11.19 | $10.97 | 4.16 M | $2.75 B |
| 04/30/2026 | $10.85 | $10.98 (1.2%) | $11.08 | $10.80 | 8.79 M | $2.72 B |
| 04/29/2026 | $11.27 | $10.85 (-3.73%) | $11.35 | $10.83 | 8.00 M | $2.69 B |
| 04/28/2026 | $11.89 | $11.66 (-1.93%) | $11.96 | $11.58 | 4.88 M | $2.89 B |
| 04/27/2026 | $12.23 | $11.99 (-1.96%) | $12.36 | $11.91 | 5.01 M | $2.97 B |
| 04/24/2026 | $12.22 | $12.22 (0%) | $12.32 | $11.74 | 9.38 M | $3.03 B |
| 04/23/2026 | $14.90 | $14.55 (-2.35%) | $15.04 | $14.33 | 8.76 M | $3.60 B |
| 04/22/2026 | $15.48 | $15.08 (-2.58%) | $15.73 | $14.89 | 4.77 M | $3.74 B |
| 04/21/2026 | $15.50 | $15.47 (-0.19%) | $15.69 | $15.30 | 4.24 M | $3.83 B |
| 04/20/2026 | $15.10 | $15.40 (1.99%) | $15.44 | $14.84 | 5.26 M | $3.82 B |
| 04/17/2026 | $15.50 | $15.10 (-2.58%) | $15.81 | $14.87 | 6.43 M | $3.74 B |
| 04/16/2026 | $14.92 | $15.29 (2.48%) | $15.38 | $14.78 | 5.56 M | $3.79 B |
| 04/15/2026 | $15.27 | $14.92 (-2.29%) | $15.37 | $14.67 | 10.37 M | $3.70 B |
| 04/14/2026 | $14.86 | $14.61 (-1.68%) | $15.05 | $14.39 | 5.01 M | $3.62 B |
| 04/13/2026 | $13.85 | $14.78 (6.71%) | $14.88 | $13.78 | 5.74 M | $3.66 B |
| 04/10/2026 | $14.05 | $14.06 (0.07%) | $14.30 | $13.76 | 4.14 M | $3.48 B |
| 04/09/2026 | $14.10 | $14.04 (-0.43%) | $14.25 | $13.63 | 3.98 M | $3.48 B |
| 04/08/2026 | $14.79 | $14.06 (-4.94%) | $14.85 | $13.88 | 3.43 M | $3.48 B |
| 04/07/2026 | $14.15 | $13.82 (-2.33%) | $14.26 | $13.54 | 3.39 M | $3.42 B |
| 04/06/2026 | $13.89 | $14.27 (2.74%) | $14.32 | $13.89 | 2.58 M | $3.54 B |
| 04/02/2026 | $13.96 | $13.95 (-0.07%) | $14.34 | $13.70 | 2.42 M | $3.46 B |
| 04/01/2026 | $14.37 | $14.36 (-0.07%) | $14.56 | $14.19 | 3.00 M | $3.56 B |
| 03/31/2026 | $13.81 | $14.12 (2.24%) | $14.26 | $13.65 | 4.62 M | $3.50 B |
| 03/30/2026 | $13.64 | $13.59 (-0.37%) | $13.79 | $13.39 | 8.43 M | $3.37 B |
| 03/27/2026 | $13.80 | $13.46 (-2.46%) | $14.10 | $13.39 | 7.07 M | $3.33 B |
| 03/26/2026 | $14.02 | $14.00 (-0.14%) | $14.39 | $13.96 | 3.95 M | $3.47 B |
| 03/25/2026 | $14.24 | $14.36 (0.84%) | $14.56 | $14.14 | 2.90 M | $3.56 B |
| 03/24/2026 | $13.81 | $13.98 (1.23%) | $14.30 | $13.66 | 2.17 M | $3.46 B |
| 03/23/2026 | $13.66 | $14.06 (2.93%) | $14.21 | $13.48 | 3.61 M | $3.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
