NASDAQ · STNE

StoneCo Ltd.

Technology · Software - Infrastructure

$11.49

Up+$0.58 (+5.05%)

Updated Oct 20, 2026, 11:08 PM

SID Score

5.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance · STNE

STNE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

STNE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$11.64	$12.10	$11.525	$12.07	5.26M
Oct 19, 2026	$11.42	$11.74	$11.31	$11.49	2.89M
Oct 16, 2026	$11.45	$11.51	$11.12	$11.28	4.47M
Oct 15, 2026	$11.32	$11.63	$11.10	$11.38	4.68M
Oct 14, 2026	$11.66	$11.81	$11.335	$11.48	5.53M
Oct 13, 2026	$12.13	$12.23	$11.74	$11.81	7.8M
Oct 12, 2026	$12.44	$12.45	$12.055	$12.28	4.23M
Oct 9, 2026	$11.63	$12.495	$11.625	$12.46	8.52M
Oct 8, 2026	$11.51	$11.99	$11.455	$11.60	7.18M
Oct 7, 2026	$11.56	$11.83	$11.39	$11.51	5.86M
Oct 6, 2026	$11.67	$11.96	$11.345	$11.62	11.1M
Oct 5, 2026	$10.88	$12.0598	$10.88	$11.54	29.45M
Oct 2, 2026	$9.505	$9.575	$9.175	$9.55	4.97M
Oct 1, 2026	$9.38	$9.595	$8.95	$9.42	6.3M
Sep 30, 2026	$9.435	$9.505	$9.24	$9.34	5.61M
Sep 29, 2026	$9.25	$9.42	$9.175	$9.28	5.45M
Sep 28, 2026	$9.15	$9.42	$9.04	$9.27	4.55M
Sep 25, 2026	$9.15	$9.37	$9.05	$9.30	4.04M
Sep 24, 2026	$9.49	$9.525	$9.13	$9.16	3.59M
Sep 23, 2026	$9.82	$10.01	$9.475	$9.49	3.95M
Sep 22, 2026	$9.81	$9.88	$9.57	$9.86	5.66M