NASDAQ · STNE

StoneCo Ltd.

Technology · Software - Infrastructure

$11.62

Up+$0.08 (+0.69%)

Updated Oct 7, 2026, 3:20 AM

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 6, 2026

Daily close

View OHLC price history

STNE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 21, 2026	$9.585	$9.81	$9.51	$9.71	4.13M
Sep 18, 2026	$9.68	$9.79	$9.50	$9.53	8.18M
Sep 17, 2026	$9.84	$9.92	$9.60	$9.75	3.48M
Sep 16, 2026	$9.61	$9.785	$9.50	$9.72	4.25M
Sep 15, 2026	$9.93	$9.965	$9.64	$9.67	3.32M
Sep 14, 2026	$9.96	$10.035	$9.755	$9.93	3.09M
Sep 11, 2026	$10.32	$10.37	$9.96	$10.10	4.67M
Sep 10, 2026	$9.72	$10.395	$9.65	$10.30	6.27M
Sep 9, 2026	$9.86	$10.14	$9.788	$9.82	5.12M
Sep 8, 2026	$10.25	$10.401	$10.00	$10.02	3.95M