NASDAQ · STNE

StoneCo Ltd.

Technology · Software - Infrastructure

$7.39

Up+$0.34 (+4.64%)

Updated Nov 4, 2026, 7:36 PM

SID Score

4.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · STNE

STNE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

STNE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$7.61	$7.6376	$7.355	$7.39	5.19M
Nov 2, 2026	$7.84	$7.89	$7.61	$7.64	3.7M
Oct 30, 2026	$7.81	$7.98	$7.69	$7.75	8.05M
Oct 29, 2026	$8.12	$8.195	$7.93	$8.00	7.32M
Oct 28, 2026	$8.06	$8.21	$7.91	$8.09	9.18M
Oct 27, 2026	$8.55	$8.68	$8.065	$8.155	9.81M
Oct 26, 2026	$7.135	$8.43	$7.06	$8.33	29.72M
Oct 23, 2026	$11.10	$11.53	$10.92	$11.48	6.31M
Oct 22, 2026	$11.38	$11.50	$10.9905	$11.15	6.32M
Oct 21, 2026	$11.99	$12.04	$11.54	$11.55	4.13M
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