NASDAQ · STNE

StoneCo Ltd.

Technology · Software - Infrastructure

$10.23

Up+$0.23 (+2.30%)

Updated Aug 14, 2026, 7:09 AM

SID Score

4.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance

STNE price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

STNE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$10.09	$10.33	$9.94	$10.23	7.92M
Aug 12, 2026	$9.95	$10.02	$9.785	$10.00	5.06M
Aug 11, 2026	$10.37	$10.39	$9.95	$9.96	3.99M
Aug 10, 2026	$10.61	$10.63	$10.35	$10.37	2.52M
Aug 7, 2026	$11.12	$11.12	$10.555	$10.60	3.44M
Aug 6, 2026	$11.16	$11.195	$10.975	$11.08	2.9M
Aug 5, 2026	$11.395	$11.47	$11.14	$11.17	3.15M
Aug 4, 2026	$11.40	$11.4514	$11.12	$11.23	2.26M
Aug 3, 2026	$11.45	$11.5499	$11.20	$11.35	2.82M
Jul 31, 2026	$11.33	$11.395	$10.97	$11.375	3.78M
Jul 30, 2026	$11.06	$11.47	$10.815	$11.43	2.94M
Jul 29, 2026	$11.00	$11.175	$10.80	$10.96	4.09M
Jul 28, 2026	$10.94	$11.22	$10.76	$11.16	3.1M
Jul 27, 2026	$10.85	$11.035	$10.82	$10.89	2.4M
Jul 24, 2026	$11.06	$11.135	$10.68	$10.76	2.99M
Jul 23, 2026	$11.12	$11.22	$10.85	$10.98	2.55M
Jul 22, 2026	$11.31	$11.43	$11.095	$11.36	3.13M
Jul 21, 2026	$11.17	$11.34	$10.895	$11.255	3.66M
Jul 20, 2026	$11.20	$11.35	$11.09	$11.12	3.94M
Jul 17, 2026	$10.95	$11.22	$10.90	$11.15	3.5M
Jul 16, 2026	$11.20	$11.30	$11.115	$11.20	2.8M