NasdaqGS - Nasdaq Real Time Price
USD
StoneCo Ltd. (STNE)
7.75
-0.25
(-3.13%)
At close: October 30 at 4:00:01 PM EDT
7.79
+0.04
(+0.52%)
After hours: October 30 at 6:27:39 PM EDT
Trade StoneCo on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.81
7.98
7.69
7.75
7.75
8,048,300
Oct 29, 2026
8.12
8.20
7.93
8.00
8.00
7,317,700
Oct 28, 2026
8.06
8.21
7.91
8.09
8.09
9,172,800
Oct 27, 2026
8.55
8.68
8.07
8.16
8.16
9,800,700
Oct 26, 2026
7.14
8.43
7.06
8.33
8.33
29,715,400
Oct 23, 2026
11.10
11.53
10.92
11.48
11.48
6,313,500
Oct 22, 2026
11.38
11.50
10.99
11.15
11.15
6,321,700
Oct 21, 2026
11.99
12.04
11.54
11.55
11.55
4,131,000
Oct 20, 2026
11.64
12.10
11.53
12.07
12.07
5,255,100
Oct 19, 2026
11.42
11.74
11.31
11.49
11.49
2,892,300
Oct 16, 2026
11.45
11.51
11.12
11.28
11.28
4,471,100
Oct 15, 2026
11.32
11.63
11.10
11.38
11.38
4,682,700
Oct 14, 2026
11.66
11.81
11.34
11.48
11.48
5,533,800
Oct 13, 2026
12.13
12.23
11.74
11.81
11.81
7,801,700
Oct 12, 2026
12.44
12.45
12.06
12.28
12.28
4,234,800
Oct 9, 2026
11.63
12.50
11.63
12.46
12.46
8,516,000
Oct 8, 2026
11.51
11.99
11.46
11.60
11.60
7,176,200
Oct 7, 2026
11.56
11.83
11.39
11.51
11.51
5,859,600
Oct 6, 2026
11.67
11.96
11.35
11.62
11.62
11,103,100
Oct 5, 2026
10.88
12.06
10.88
11.54
11.54
29,443,000
Oct 2, 2026
9.51
9.58
9.18
9.55
9.55
4,969,100
Oct 1, 2026
9.38
9.60
8.95
9.42
9.42
6,304,100
Sep 30, 2026
9.44
9.51
9.24
9.34
9.34
5,608,800
Sep 29, 2026
9.25
9.42
9.18
9.28
9.28
5,450,000
Sep 28, 2026
9.15
9.42
9.04
9.27
9.27
4,551,700
Sep 25, 2026
9.15
9.37
9.05
9.30
9.30
4,044,200
Sep 24, 2026
9.49
9.53
9.13
9.16
9.16
3,593,500
Sep 23, 2026
9.82
10.01
9.48
9.49
9.49
3,945,700
Sep 22, 2026
9.81
9.88
9.57
9.86
9.86
5,655,100
Sep 21, 2026
9.59
9.81
9.51
9.71
9.71
4,127,700
Sep 18, 2026
9.68
9.79
9.50
9.53
9.53
8,182,900
Sep 17, 2026
9.84
9.92
9.60
9.75
9.75
3,479,900
Sep 16, 2026
9.61
9.79
9.50
9.72
9.72
4,254,000
Sep 15, 2026
9.93
9.97
9.64
9.67
9.67
3,317,200
Sep 14, 2026
9.96
10.04
9.76
9.93
9.93
3,091,600
Sep 11, 2026
10.32
10.37
9.96
10.10
10.10
4,669,500
Sep 10, 2026
9.72
10.40
9.65
10.30
10.30
6,272,100
Sep 9, 2026
9.86
10.14
9.79
9.82
9.82
5,123,500
Sep 8, 2026
10.25
10.40
10.00
10.02
10.02
3,951,500
Sep 4, 2026
10.12
10.31
10.01
10.11
10.11
3,833,800
Sep 3, 2026
10.73
10.80
10.22
10.32
10.32
6,520,500
Sep 2, 2026
9.68
10.43
9.67
10.37
10.37
7,266,100
Sep 1, 2026
9.61
9.90
9.53
9.66
9.66
4,676,200
Aug 31, 2026
9.75
9.84
9.53
9.70
9.70
33,439,300
Aug 28, 2026
9.51
9.72
9.33
9.71
9.71
4,290,000
Aug 27, 2026
9.70
9.85
9.50
9.56
9.56
3,989,400
Aug 26, 2026
9.78
9.99
9.71
9.72
9.72
4,564,400
Aug 25, 2026
9.55
9.82
9.36
9.78
9.78
4,509,700
Aug 24, 2026
9.28
9.83
9.20
9.55
9.55
4,933,700
Aug 21, 2026
9.23
9.50
9.19
9.36
9.36
3,895,900
Aug 20, 2026
9.45
9.50
9.15
9.16
9.16
4,540,500
Aug 19, 2026
9.26
9.54
9.21
9.47
9.47
6,682,100
Aug 18, 2026
9.26
9.31
9.08
9.12
9.12
5,687,800
Aug 17, 2026
9.63
9.74
9.18
9.27
9.27
7,882,500
Aug 14, 2026
9.89
9.98
9.38
9.55
9.55
11,366,200
Aug 13, 2026
10.09
10.33
9.94
10.23
10.23
7,921,600
Aug 12, 2026
9.95
10.02
9.79
10.00
10.00
5,055,600
Aug 11, 2026
10.37
10.39
9.95
9.96
9.96
3,993,900
Aug 10, 2026
10.61
10.63
10.35
10.37
10.37
2,520,100
Aug 7, 2026
11.12
11.12
10.56
10.60
10.60
3,435,200
Aug 6, 2026
11.16
11.20
10.98
11.08
11.08
2,894,800
Aug 5, 2026
11.40
11.47
11.14
11.17
11.17
3,151,100
Aug 4, 2026
11.40
11.45
11.12
11.23
11.23
2,255,400
Aug 3, 2026
11.45
11.55
11.20
11.35
11.35
2,818,500
Jul 31, 2026
11.33
11.40
10.97
11.38
11.38
3,776,700
Jul 30, 2026
11.06
11.47
10.82
11.43
11.43
2,937,200
Jul 29, 2026
11.00
11.18
10.80
10.96
10.96
4,086,800
Jul 28, 2026
10.94
11.22
10.76
11.16
11.16
3,098,700
Jul 27, 2026
10.85
11.04
10.82
10.89
10.89
2,398,500
Jul 24, 2026
11.06
11.14
10.68
10.76
10.76
2,985,100
Jul 23, 2026
11.12
11.22
10.85
10.98
10.98
2,546,400
Jul 22, 2026
11.31
11.43
11.10
11.36
11.36
3,133,000
Jul 21, 2026
11.17
11.34
10.90
11.26
11.26
3,656,900
Jul 20, 2026
11.20
11.35
11.09
11.12
11.12
3,943,200
Jul 17, 2026
10.95
11.22
10.90
11.15
11.15
3,498,600
Jul 16, 2026
11.20
11.30
11.12
11.20
11.20
2,803,400
Jul 15, 2026
11.10
11.37
10.93
11.28
11.28
5,190,700
Jul 14, 2026
11.20
11.37
11.09
11.30
11.30
5,261,100
Jul 13, 2026
11.17
11.33
11.09
11.15
11.15
4,152,600
Jul 10, 2026
11.11
11.34
11.11
11.21
11.21
2,732,100
Jul 9, 2026
10.64
11.00
10.46
10.96
10.96
3,590,900
Jul 8, 2026
10.58
10.79
10.47
10.52
10.52
4,551,400
Jul 7, 2026
11.06
11.26
10.55
10.68
10.68
6,360,200
Jul 6, 2026
11.25
11.27
10.47
10.95
10.95
5,724,600
Jul 2, 2026
11.15
11.37
11.15
11.17
11.17
3,380,900
Jul 1, 2026
10.78
11.30
10.76
10.99
10.99
3,241,000
Jun 30, 2026
10.89
10.92
10.72
10.84
10.84
2,527,500
Jun 29, 2026
11.00
11.03
10.70
10.89
10.89
3,506,300
Jun 26, 2026
10.68
11.14
10.68
10.99
10.99
8,845,800
Jun 25, 2026
10.83
10.95
10.66
10.79
10.79
3,338,000
Jun 24, 2026
10.76
11.11
10.76
10.82
10.82
3,937,700
Jun 23, 2026
10.57
10.88
10.57
10.72
10.72
3,365,200
Jun 22, 2026
10.57
10.91
10.52
10.74
10.74
4,103,000
Jun 18, 2026
10.80
10.95
10.57
10.59
10.59
4,983,100
Jun 17, 2026
10.85
11.43
10.75
10.77
10.77
3,665,300
Jun 16, 2026
10.98
11.07
10.80
10.99
10.99
4,040,300
Jun 15, 2026
11.65
11.76
10.96
10.99
10.99
3,566,200
Jun 12, 2026
11.34
11.40
11.18
11.26
11.26
3,388,700
Jun 11, 2026
10.65
11.26
10.63
11.25
11.25
3,532,500
Jun 10, 2026
10.63
10.96
10.56
10.60
10.60
5,234,100
Jun 9, 2026
10.67
10.83
10.47
10.66
10.66
3,592,000
Jun 8, 2026
10.36
10.66
10.36
10.57
10.57
4,651,400
Jun 5, 2026
10.65
11.01
10.37
10.40
10.40
4,506,500
Jun 4, 2026
10.77
10.89
10.65
10.76
10.76
3,591,700
Jun 3, 2026
11.00
11.09
10.43
10.64
10.64
8,659,300
Jun 2, 2026
11.51
11.56
11.16
11.24
11.24
5,907,500
Jun 1, 2026
11.50
11.70
11.36
11.69
11.69
3,291,200
May 29, 2026
11.33
11.48
11.23
11.45
11.45
7,940,500
May 28, 2026
11.25
11.50
11.16
11.33
11.33
3,612,300
May 27, 2026
11.41
11.85
11.34
11.35
11.35
6,193,400
May 26, 2026
11.15
11.32
11.01
11.29
11.29
6,497,500
May 22, 2026
11.02
11.14
10.83
11.00
11.00
5,682,700
May 21, 2026
10.89
11.42
10.88
11.10
11.10
5,703,700
May 20, 2026
10.39
11.09
10.35
11.05
11.05
9,886,200
May 19, 2026
10.19
10.49
10.07
10.29
10.29
8,490,700
May 18, 2026
9.51
10.27
9.51
10.21
10.21
8,885,800
May 15, 2026
9.98
10.31
9.45
9.61
9.61
12,962,400
May 14, 2026
9.84
9.88
9.60
9.70
9.70
9,771,200
May 13, 2026
10.10
10.29
9.66
9.69
9.69
10,896,800
May 12, 2026
10.42
10.45
10.20
10.38
10.38
4,830,800
May 11, 2026
10.75
10.76
10.26
10.42
10.42
5,548,000
May 8, 2026
11.12
11.26
10.76
10.77
10.77
4,744,200
May 7, 2026
11.40
11.40
10.96
11.04
11.04
6,117,000
May 6, 2026
11.27
11.52
11.21
11.37
11.37
4,173,600
May 5, 2026
11.00
11.09
10.85
11.08
11.08
5,539,300
May 4, 2026
11.10
11.27
10.74
10.84
10.84
4,467,200
May 1, 2026
11.04
11.19
10.97
11.09
11.09
4,161,300
Apr 30, 2026
10.85
11.08
10.80
10.98
10.98
8,785,700
Apr 29, 2026
11.27
11.35
10.83
10.85
10.85
8,001,200
Apr 28, 2026
11.89
11.96
11.58
11.66
11.66
4,876,600
Apr 27, 2026
12.23
12.36
11.91
11.99
11.99
5,009,000
Apr 24, 2026
2.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
12.22
12.32
11.74
12.22
12.22
9,375,000
Apr 23, 2026
14.90
15.04
14.33
14.55
12.02
8,754,700
Apr 22, 2026
15.48
15.73
14.89
15.08
12.46
4,773,200
Apr 21, 2026
15.50
15.69
15.30
15.47
12.78
4,241,700
Apr 20, 2026
15.10
15.44
14.84
15.40
12.72
5,264,500
Apr 17, 2026
15.50
15.81
14.87
15.10
12.47
6,432,800
Apr 16, 2026
14.92
15.38
14.78
15.29
12.63
5,557,700
Apr 15, 2026
15.27
15.37
14.67
14.92
12.33
10,370,900
Apr 14, 2026
14.86
15.05
14.39
14.61
12.07
5,008,200
Apr 13, 2026
13.85
14.88
13.78
14.78
12.21
5,744,600
Apr 10, 2026
14.05
14.30
13.76
14.06
11.62
4,143,200
Apr 9, 2026
14.10
14.25
13.63
14.04
11.60
3,981,100
Apr 8, 2026
14.79
14.85
13.88
14.06
11.62
3,433,400
Apr 7, 2026
14.15
14.26
13.54
13.82
11.42
3,389,200
Apr 6, 2026
13.89
14.32
13.89
14.27
11.79
2,584,800
Apr 2, 2026
13.96
14.34
13.70
13.95
11.52
2,421,300
Apr 1, 2026
14.37
14.56
14.19
14.36
11.86
3,004,500
Mar 31, 2026
13.81
14.26
13.65
14.12
11.66
4,624,000
Mar 30, 2026
13.64
13.79
13.39
13.59
11.23
8,432,100
Mar 27, 2026
13.80
14.10
13.39
13.46
11.12
7,068,800
Mar 26, 2026
14.02
14.39
13.96
14.00
11.57
3,947,900
Mar 25, 2026
14.24
14.56
14.14
14.36
11.86
2,899,800
Mar 24, 2026
13.81
14.30
13.66
13.98
11.55
2,171,500
Mar 23, 2026
13.66
14.21
13.48
14.06
11.62
3,609,200
Mar 20, 2026
13.68
13.70
13.10
13.35
11.03
6,502,700
Mar 19, 2026
13.49
13.89
13.44
13.84
11.43
4,652,800
Mar 18, 2026
13.83
14.02
13.73
13.89
11.47
3,043,900
Mar 17, 2026
14.19
14.34
13.87
13.90
11.48
2,297,000
Mar 16, 2026
14.03
14.20
13.88
14.01
11.57
3,660,200
Mar 13, 2026
13.90
14.38
13.73
13.81
11.41
5,267,500
Mar 12, 2026
14.12
14.15
13.68
13.84
11.43
7,033,900
Mar 11, 2026
14.05
14.58
14.04
14.55
12.02
5,166,100
Mar 10, 2026
13.97
14.36
13.80
14.09
11.64
4,609,500
Mar 9, 2026
13.45
13.93
13.29
13.87
11.46
5,550,600
Mar 6, 2026
13.42
13.83
13.36
13.72
11.33
5,593,000
Mar 5, 2026
13.86
14.34
13.61
13.79
11.39
7,203,900
Mar 4, 2026
14.63
14.79
14.18
14.29
11.81
9,195,900
Mar 3, 2026
14.68
15.27
13.48
13.73
11.34
22,118,900
Mar 2, 2026
16.25
17.34
16.11
17.03
14.07
8,168,600
Feb 27, 2026
16.49
16.89
16.44
16.80
13.88
5,023,300
Feb 26, 2026
16.80
16.85
16.28
16.76
13.85
4,107,400
Feb 25, 2026
17.11
17.25
16.73
16.87
13.94
2,930,200
Feb 24, 2026
16.65
17.19
16.48
17.08
14.11
4,413,900
Feb 23, 2026
17.35
17.60
16.63
16.66
13.76
4,300,400
Feb 20, 2026
16.84
17.77
16.84
17.73
14.65
4,489,600
Feb 19, 2026
16.31
17.19
16.27
16.99
14.04
2,900,200
Feb 18, 2026
16.56
16.87
16.40
16.45
13.59
3,549,400
Feb 17, 2026
16.86
17.10
16.18
16.46
13.60
4,543,900
Feb 13, 2026
16.43
16.86
16.19
16.86
13.93
4,792,900
Feb 12, 2026
17.65
17.75
16.48
16.75
13.84
4,724,300
Feb 11, 2026
18.15
18.18
17.37
17.67
14.60
7,258,400
Feb 10, 2026
17.99
18.19
17.70
17.82
14.72
4,473,100
Feb 9, 2026
17.40
18.14
16.91
17.99
14.86
6,853,600
Feb 6, 2026
16.40
17.09
15.85
17.08
14.11
4,593,000
Feb 5, 2026
16.47
16.87
15.85
16.19
13.37
5,602,300
Feb 4, 2026
16.75
16.84
16.04
16.33
13.49
5,248,100
Feb 3, 2026
17.07
17.54
16.51
16.75
13.84
7,068,500
Feb 2, 2026
16.27
17.06
16.15
16.94
13.99
5,207,000
Jan 30, 2026
16.46
16.59
15.83
16.14
13.33
8,764,500
Jan 29, 2026
17.08
17.28
16.29
16.72
13.81
7,972,300
Jan 28, 2026
16.77
17.04
16.38
16.99
14.04
5,657,300
Jan 27, 2026
16.60
16.98
16.37
16.59
13.71
5,077,900
Jan 26, 2026
16.05
16.46
15.95
16.28
13.45
3,854,300
Jan 23, 2026
15.96
16.14
15.80
15.99
13.21
4,412,400
Jan 22, 2026
15.19
16.16
15.19
16.09
13.29
9,303,600
Jan 21, 2026
14.70
15.28
14.65
14.92
12.33
4,667,500
Jan 20, 2026
14.13
14.80
14.11
14.54
12.01
4,603,800
Jan 16, 2026
14.74
14.80
14.43
14.49
11.97
2,984,600
Jan 15, 2026
14.53
15.02
14.28
14.80
12.23
4,819,900
Jan 14, 2026
14.50
14.70
14.18
14.40
11.90
4,832,100
Jan 13, 2026
14.79
14.84
14.39
14.50
11.98
3,817,700
Jan 12, 2026
14.74
15.04
14.63
14.93
12.33
2,419,500
Jan 9, 2026
14.65
15.08
14.65
14.89
12.30
5,288,900
Jan 8, 2026
14.01
14.83
14.00
14.63
12.09
8,772,600
Jan 7, 2026
14.41
14.45
13.76
14.07
11.62
12,511,700
Jan 6, 2026
15.28
15.60
14.93
15.11
12.48
4,873,100
Jan 5, 2026
14.63
15.29
14.47
15.17
12.53
3,081,600
Jan 2, 2026
14.96
15.06
14.60
14.69
12.14
2,396,000
Dec 31, 2025
15.00
15.03
14.72
14.79
12.22
1,963,600
Dec 30, 2025
15.01
15.28
14.82
15.06
12.44
2,599,100
Dec 29, 2025
14.79
14.93
14.70
14.84
12.26
2,993,300
Dec 26, 2025
14.62
14.99
14.59
14.83
12.25
2,649,300
Dec 24, 2025
14.67
14.79
14.59
14.67
12.12
1,537,100
Dec 23, 2025
14.59
15.19
14.47
14.73
12.17
5,844,100
Dec 22, 2025
14.16
14.26
13.83
14.14
11.68
3,962,000
Dec 19, 2025
14.46
14.77
14.23
14.30
11.81
5,859,300
Dec 18, 2025
14.53
14.68
14.29
14.43
11.92
4,153,000
Dec 17, 2025
14.53
14.69
14.31
14.40
11.90
8,743,800
Dec 16, 2025
15.09
15.10
14.53
14.67
12.12
6,800,000
Dec 15, 2025
15.69
15.80
15.27
15.29
12.63
6,002,700
Dec 12, 2025
15.31
15.64
15.26
15.51
12.81
6,625,600
Dec 11, 2025
14.87
15.35
14.87
15.23
12.58
4,784,500
Dec 10, 2025
14.54
15.04
14.40
14.87
12.28
4,357,300
Dec 9, 2025
14.57
14.72
14.42
14.62
12.08
5,729,200
Dec 8, 2025
14.91
15.20
14.71
14.88
12.29
5,961,500
Dec 5, 2025
15.76
16.12
14.46
14.68
12.13
14,476,000
Dec 4, 2025
15.90
16.08
14.89
15.73
12.99
16,820,400
Dec 3, 2025
17.48
17.50
15.70
15.74
13.00
10,226,100
Dec 2, 2025
16.96
17.82
16.91
17.44
14.41
7,530,600
Dec 1, 2025
16.54
16.84
16.52
16.76
13.85
4,455,300
Nov 28, 2025
15.96
17.14
15.93
16.85
13.92
6,425,100
Nov 26, 2025
15.53
16.03
15.51
15.93
13.16
4,859,100
Nov 25, 2025
15.14
15.57
15.10
15.51
12.81
6,936,900
Nov 24, 2025
15.23
15.80
15.03
15.08
12.46
44,620,800
Nov 21, 2025
14.74
15.01
14.54
14.97
12.37
8,446,900
Nov 20, 2025
16.14
16.32
14.64
14.68
12.13
10,788,800
Nov 19, 2025
16.03
16.18
15.73
15.81
13.06
6,553,400
Nov 18, 2025
16.05
16.33
15.91
16.00
13.22
6,818,000
Nov 17, 2025
16.58
16.90
16.09
16.15
13.34
5,850,900
Nov 14, 2025
16.69
17.12
16.69
16.77
13.85
4,611,600
Nov 13, 2025
17.58
17.58
16.54
16.87
13.94
10,171,300
Nov 12, 2025
17.74
18.02
17.49
17.55
14.50
4,840,400
Nov 11, 2025
17.17
18.38
17.17
17.68
14.61
7,704,700
Nov 10, 2025
17.19
17.52
17.06
17.14
14.16
5,762,400
Nov 7, 2025
17.17
17.58
16.30
16.83
13.90
18,616,500
Nov 6, 2025
19.08
19.28
18.75
18.87
15.59
6,907,700
Nov 5, 2025
19.00
19.46
18.78
19.04
15.73
5,348,600
Nov 4, 2025
18.67
19.05
18.39
18.82
15.55
3,969,400
Nov 3, 2025
19.02
19.36
18.76
19.02
15.71
4,121,300
Oct 31, 2025
18.66
19.09
18.59
19.01
15.70
3,979,600
