StoneCo Stock Price History
NASDAQ: STNETechnologyEDP ServicesUSD
12.46+0.86 (+7.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STNE price history at a glance
The price history for StoneCo (STNE) on this page begins on October 22, 2018, when the stock closed at $31.09; it most recently closed at $12.46 on October 5, 2026. The highest price in this record is $95.12, reached on February 15, 2021; the latest close is 86.9% below that peak. Across the 7 complete calendar years in the table, STNE finished higher in 4 and lower in 3. Its best year was 2019 (+111.2%) and its worst was 2021 (-79.9%).
Over roughly 8 years the share price changed -59.9%, a -10.9% compound annual price return (excluding dividends). In the last 12 months alone, STNE has lost 30.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $95.12
- Date of high
- Feb 15, 2021
- Low since 2018
- $6.81
- Date of low
- May 9, 2022
- 52-week high
- $19.64
- 52-week low
- $8.95
- IPO year
- 2018
- Last close
- $12.46
STNE returns
1 week
+30.47%
1 month
+26.88%
3 months
+11.15%
6 months
-11.38%
Year to date
-15.75%
1 year
-30.39%
3 years
+28.32%
5 years
-66.60%
STNE price return, excluding dividends.
STNE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.46 | -15.18% |
| 2025 | 14.69 | +82.94% |
| 2024 | 8.03 | -55.46% |
| 2023 | 18.03 | +91.00% |
| 2022 | 9.44 | -44.01% |
| 2021 | 16.86 | -79.91% |
| 2020 | 83.92 | +98.82% |
| 2019 | 42.21 | +111.16% |
| 2018* | 19.99 | -35.70% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
STNE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.63 | 12.50 | 11.63 | 12.46 | +7.41% | |
| 11.51 | 11.99 | 11.46 | 11.60 | +0.78% | |
| 11.49 | 11.83 | 11.39 | 11.51 | -0.95% | |
| 11.67 | 11.96 | 11.35 | 11.62 | +0.69% | |
| 10.88 | 12.06 | 10.88 | 11.54 | +20.84% | |
| 9.51 | 9.58 | 9.18 | 9.55 | +1.38% | |
| 9.38 | 9.60 | 8.95 | 9.42 | +0.86% | |
| 9.44 | 9.51 | 9.24 | 9.34 | +0.65% | |
| 9.25 | 9.42 | 9.18 | 9.28 | +0.11% | |
| 9.15 | 9.42 | 9.04 | 9.27 | -0.32% | |
| 9.15 | 9.37 | 9.05 | 9.30 | +1.53% | |
| 9.49 | 9.53 | 9.13 | 9.16 | -3.48% | |
| 9.82 | 10.01 | 9.48 | 9.49 | -3.75% | |
| 9.81 | 9.88 | 9.57 | 9.86 | +1.54% | |
| 9.59 | 9.81 | 9.51 | 9.71 | +1.89% | |
| 9.68 | 9.79 | 9.50 | 9.53 | -2.26% | |
| 9.84 | 9.92 | 9.60 | 9.75 | +0.31% | |
| 9.61 | 9.79 | 9.50 | 9.72 | +0.52% | |
| 9.93 | 9.97 | 9.64 | 9.67 | -2.62% | |
| 9.96 | 10.04 | 9.76 | 9.93 | -1.68% | |
| 10.32 | 10.37 | 9.96 | 10.10 | -1.94% | |
| 9.72 | 10.40 | 9.65 | 10.30 | +4.89% | |
| 9.86 | 10.14 | 9.79 | 9.82 | -2.00% | |
| 10.25 | 10.40 | 10.00 | 10.02 | -0.89% | |
| 10.12 | 10.31 | 10.01 | 10.11 | -2.03% | |
| 10.73 | 10.80 | 10.22 | 10.32 | -0.48% | |
| 9.68 | 10.43 | 9.67 | 10.37 | +7.35% | |
| 9.61 | 9.90 | 9.53 | 9.66 | -0.41% | |
| 9.75 | 9.84 | 9.53 | 9.70 | -0.10% | |
| 9.51 | 9.72 | 9.33 | 9.71 | +1.57% | |
| 9.70 | 9.85 | 9.50 | 9.56 | -1.65% | |
| 9.78 | 9.99 | 9.71 | 9.72 | -0.61% | |
| 9.55 | 9.82 | 9.36 | 9.78 | +2.41% | |
| 9.28 | 9.83 | 9.20 | 9.55 | +2.03% | |
| 9.23 | 9.50 | 9.19 | 9.36 | +2.18% | |
| 9.45 | 9.50 | 9.15 | 9.16 | -3.27% | |
| 9.26 | 9.54 | 9.21 | 9.47 | +3.84% | |
| 9.26 | 9.31 | 9.08 | 9.12 | -1.62% | |
| 9.63 | 9.74 | 9.18 | 9.27 | -2.93% | |
| 9.89 | 9.98 | 9.38 | 9.55 | -6.65% | |
| 10.09 | 10.33 | 9.94 | 10.23 | +2.30% | |
| 9.95 | 10.02 | 9.79 | 10.00 | +0.40% | |
| 10.37 | 10.39 | 9.95 | 9.96 | -3.95% | |
| 10.61 | 10.63 | 10.35 | 10.37 | -2.17% | |
| 11.12 | 11.12 | 10.56 | 10.60 | -4.33% | |
| 11.16 | 11.20 | 10.98 | 11.08 | -0.81% | |
| 11.40 | 11.47 | 11.14 | 11.17 | -0.53% | |
| 11.40 | 11.45 | 11.12 | 11.23 | -1.06% | |
| 11.45 | 11.55 | 11.20 | 11.35 | -0.26% | |
| 11.33 | 11.40 | 10.97 | 11.38 | -0.44% | |
| 11.06 | 11.47 | 10.82 | 11.43 | +4.29% | |
| 11.00 | 11.18 | 10.80 | 10.96 | -1.79% | |
| 10.94 | 11.22 | 10.76 | 11.16 | +2.48% | |
| 10.85 | 11.04 | 10.82 | 10.89 | +1.21% | |
| 11.06 | 11.14 | 10.68 | 10.76 | -2.00% | |
| 11.12 | 11.22 | 10.85 | 10.98 | -3.35% | |
| 11.31 | 11.43 | 11.10 | 11.36 | +0.89% | |
| 11.17 | 11.34 | 10.90 | 11.26 | +1.26% | |
| 11.20 | 11.35 | 11.09 | 11.12 | -0.27% | |
| 10.95 | 11.22 | 10.90 | 11.15 | -0.45% | |
| 11.20 | 11.30 | 11.12 | 11.20 | -0.71% | |
| 11.10 | 11.37 | 10.93 | 11.28 | -0.18% | |
| 11.20 | 11.37 | 11.09 | 11.30 | +1.35% | |
| 11.17 | 11.33 | 11.09 | 11.15 | -0.54% | |
| 11.11 | 11.34 | 11.11 | 11.21 | +2.28% | |
| 10.64 | 11.00 | 10.46 | 10.96 | +4.18% | |
| 10.58 | 10.79 | 10.47 | 10.52 | -1.50% | |
| 11.06 | 11.26 | 10.55 | 10.68 | -2.47% | |
| 11.25 | 11.27 | 10.47 | 10.95 | -1.97% | |
| 11.15 | 11.37 | 11.15 | 11.17 | +1.64% | |
| 10.78 | 11.30 | 10.76 | 10.99 | +1.38% | |
| 10.89 | 10.92 | 10.72 | 10.84 | -0.46% | |
| 11.00 | 11.03 | 10.70 | 10.89 | -0.91% | |
| 10.68 | 11.14 | 10.68 | 10.99 | +1.85% | |
| 10.83 | 10.95 | 10.66 | 10.79 | -0.28% | |
| 10.76 | 11.11 | 10.76 | 10.82 | +0.93% | |
| 10.57 | 10.88 | 10.57 | 10.72 | -0.19% | |
| 10.57 | 10.91 | 10.52 | 10.74 | +1.42% | |
| 10.80 | 10.95 | 10.57 | 10.59 | -1.67% | |
| 10.85 | 11.43 | 10.75 | 10.77 | -2.00% | |
| 10.98 | 11.07 | 10.80 | 10.99 | 0.00% | |
| 11.65 | 11.76 | 10.96 | 10.99 | -2.40% | |
| 11.34 | 11.40 | 11.18 | 11.26 | +0.09% | |
| 10.65 | 11.26 | 10.63 | 11.25 | +6.13% | |
| 10.63 | 10.96 | 10.56 | 10.60 | -0.56% | |
| 10.67 | 10.83 | 10.47 | 10.66 | +0.85% | |
| 10.36 | 10.66 | 10.36 | 10.57 | +1.63% | |
| 10.65 | 11.01 | 10.37 | 10.40 | -3.35% | |
| 10.77 | 10.89 | 10.65 | 10.76 | +1.13% | |
| 11.00 | 11.09 | 10.43 | 10.64 | -5.34% | |
| 11.51 | 11.56 | 11.16 | 11.24 | -3.85% | |
| 11.50 | 11.70 | 11.36 | 11.69 | +2.10% | |
| 11.33 | 11.48 | 11.23 | 11.45 | +1.06% | |
| 11.25 | 11.50 | 11.16 | 11.33 | -0.18% | |
| 11.41 | 11.85 | 11.34 | 11.35 | +0.53% | |
| 11.15 | 11.32 | 11.01 | 11.29 | +2.64% | |
| 11.02 | 11.14 | 10.83 | 11.00 | -0.90% | |
| 10.89 | 11.42 | 10.88 | 11.10 | +0.45% | |
| 10.39 | 11.09 | 10.35 | 11.05 | +7.39% | |
| 10.19 | 10.49 | 10.07 | 10.29 | +0.78% | |
| 9.51 | 10.27 | 9.51 | 10.21 | +6.24% | |
| 9.98 | 10.31 | 9.45 | 9.61 | -0.93% | |
| 9.84 | 9.88 | 9.60 | 9.70 | +0.10% | |
| 10.10 | 10.29 | 9.66 | 9.69 | -6.65% | |
| 10.42 | 10.45 | 10.20 | 10.38 | -0.38% | |
| 10.75 | 10.76 | 10.26 | 10.42 | -3.25% | |
| 11.12 | 11.26 | 10.76 | 10.77 | -2.45% | |
| 11.40 | 11.40 | 10.96 | 11.04 | -2.90% | |
| 11.27 | 11.52 | 11.21 | 11.37 | +2.62% | |
| 11.00 | 11.09 | 10.85 | 11.08 | +2.21% | |
| 11.10 | 11.27 | 10.74 | 10.84 | -2.25% | |
| 11.04 | 11.19 | 10.97 | 11.09 | +1.00% | |
| 10.85 | 11.08 | 10.80 | 10.98 | +1.20% | |
| 11.27 | 11.35 | 10.83 | 10.85 | -6.95% | |
| 11.89 | 11.96 | 11.58 | 11.66 | -2.75% | |
| 12.23 | 12.36 | 11.91 | 11.99 | -1.88% | |
| 12.22 | 12.32 | 11.74 | 12.22 | -16.01% | |
| 14.90 | 15.04 | 14.33 | 14.55 | -3.51% | |
| 15.48 | 15.73 | 14.89 | 15.08 | -2.52% | |
| 15.50 | 15.69 | 15.30 | 15.47 | +0.45% | |
| 15.10 | 15.44 | 14.84 | 15.40 | +1.99% | |
| 15.50 | 15.81 | 14.87 | 15.10 | -1.24% | |
| 14.92 | 15.38 | 14.78 | 15.29 | +2.48% | |
| 15.27 | 15.37 | 14.67 | 14.92 | +2.12% | |
| 14.86 | 15.05 | 14.39 | 14.61 | -1.15% | |
| 13.85 | 14.88 | 13.78 | 14.78 | +5.12% | |
| 14.05 | 14.30 | 13.76 | 14.06 | +0.14% | |
| 14.10 | 14.25 | 13.63 | 14.04 | -0.14% | |
| 14.79 | 14.85 | 13.88 | 14.06 | +1.74% | |
| 14.15 | 14.26 | 13.54 | 13.82 | -3.15% | |
| 13.89 | 14.32 | 13.89 | 14.27 | +2.29% | |
| 13.96 | 14.34 | 13.70 | 13.95 | -2.86% | |
| 14.37 | 14.56 | 14.19 | 14.36 | +1.70% | |
| 13.81 | 14.26 | 13.65 | 14.12 | +3.90% | |
| 13.64 | 13.79 | 13.39 | 13.59 | +0.97% | |
| 13.80 | 14.10 | 13.39 | 13.46 | -3.86% | |
| 14.02 | 14.39 | 13.96 | 14.00 | -2.51% | |
| 14.24 | 14.56 | 14.14 | 14.36 | +2.72% | |
| 13.81 | 14.30 | 13.66 | 13.98 | -0.57% | |
| 13.66 | 14.21 | 13.48 | 14.06 | +5.32% | |
| 13.68 | 13.70 | 13.10 | 13.35 | -3.54% | |
| 13.49 | 13.89 | 13.44 | 13.84 | -0.36% | |
| 13.83 | 14.02 | 13.73 | 13.89 | -0.07% | |
| 14.19 | 14.34 | 13.87 | 13.90 | -0.79% | |
| 14.03 | 14.20 | 13.88 | 14.01 | +1.45% | |
| 13.90 | 14.38 | 13.73 | 13.81 | -0.22% | |
| 14.12 | 14.15 | 13.68 | 13.84 | -4.88% | |
| 14.05 | 14.58 | 14.04 | 14.55 | +3.26% | |
| 13.97 | 14.36 | 13.80 | 14.09 | +1.59% | |
| 13.45 | 13.93 | 13.29 | 13.87 | +1.09% | |
| 13.42 | 13.83 | 13.36 | 13.72 | -0.51% | |
| 13.86 | 14.34 | 13.61 | 13.79 | -3.50% | |
| 14.63 | 14.79 | 14.18 | 14.29 | +4.08% | |
| 14.68 | 15.27 | 13.48 | 13.73 | -19.38% | |
| 16.25 | 17.34 | 16.11 | 17.03 | +1.37% | |
| 16.49 | 16.89 | 16.44 | 16.80 | +0.24% | |
| 16.80 | 16.85 | 16.28 | 16.76 | -0.65% | |
| 17.11 | 17.25 | 16.73 | 16.87 | -1.23% | |
| 16.65 | 17.19 | 16.48 | 17.08 | +2.52% | |
| 17.35 | 17.60 | 16.63 | 16.66 | -6.03% | |
| 16.84 | 17.77 | 16.84 | 17.73 | +4.36% | |
| 16.31 | 17.19 | 16.27 | 16.99 | +3.28% | |
| 16.56 | 16.87 | 16.40 | 16.45 | -0.06% | |
| 16.86 | 17.10 | 16.18 | 16.46 | -2.37% | |
| 16.43 | 16.86 | 16.19 | 16.86 | +0.66% | |
| 17.65 | 17.75 | 16.48 | 16.75 | -5.21% | |
| 18.15 | 18.18 | 17.37 | 17.67 | -0.84% | |
| 17.99 | 18.19 | 17.70 | 17.82 | -0.94% | |
| 17.40 | 18.14 | 16.91 | 17.99 | +5.33% | |
| 16.40 | 17.09 | 15.85 | 17.08 | +5.50% | |
| 16.47 | 16.87 | 15.85 | 16.19 | -0.86% | |
| 16.75 | 16.84 | 16.04 | 16.33 | -2.51% | |
| 17.07 | 17.54 | 16.51 | 16.75 | -1.12% | |
| 16.27 | 17.06 | 16.15 | 16.94 | +4.96% | |
| 16.46 | 16.59 | 15.83 | 16.14 | -3.47% | |
| 17.08 | 17.28 | 16.29 | 16.72 | -1.59% | |
| 16.77 | 17.04 | 16.38 | 16.99 | +2.41% | |
| 16.60 | 16.98 | 16.37 | 16.59 | +1.90% | |
| 16.05 | 16.46 | 15.95 | 16.28 | +1.81% | |
| 15.96 | 16.14 | 15.80 | 15.99 | -0.62% | |
| 15.19 | 16.16 | 15.19 | 16.09 | +7.84% | |
| 14.70 | 15.28 | 14.65 | 14.92 | +2.61% | |
| 14.13 | 14.80 | 14.11 | 14.54 | +0.35% | |
| 14.74 | 14.80 | 14.43 | 14.49 | -2.09% | |
| 14.53 | 15.02 | 14.28 | 14.80 | +2.78% | |
| 14.50 | 14.70 | 14.18 | 14.40 | -0.69% | |
| 14.79 | 14.84 | 14.39 | 14.50 | -2.88% | |
| 14.74 | 15.04 | 14.63 | 14.93 | +0.27% | |
| 14.65 | 15.08 | 14.65 | 14.89 | +1.78% | |
| 14.01 | 14.83 | 14.00 | 14.63 | +3.98% | |
| 14.41 | 14.45 | 13.76 | 14.07 | -6.88% | |
| 15.28 | 15.60 | 14.93 | 15.11 | -0.40% | |
| 14.63 | 15.29 | 14.47 | 15.17 | +3.27% | |
| 14.96 | 15.06 | 14.60 | 14.69 | -0.68% | |
| 15.00 | 15.03 | 14.72 | 14.79 | -1.79% | |
| 15.01 | 15.28 | 14.82 | 15.06 | +1.48% | |
| 14.79 | 14.93 | 14.70 | 14.84 | +0.07% | |
| 14.62 | 14.99 | 14.59 | 14.83 | +1.09% | |
| 14.67 | 14.79 | 14.59 | 14.67 | -0.41% | |
| 14.59 | 15.19 | 14.47 | 14.73 | +4.17% | |
| 14.16 | 14.26 | 13.83 | 14.14 | -1.12% | |
| 14.46 | 14.77 | 14.23 | 14.30 | -0.90% | |
| 14.53 | 14.68 | 14.29 | 14.43 | +0.21% | |
| 14.53 | 14.69 | 14.31 | 14.40 | -1.84% | |
| 15.09 | 15.10 | 14.53 | 14.67 | -4.05% | |
| 15.69 | 15.80 | 15.27 | 15.29 | -1.42% | |
| 15.31 | 15.64 | 15.26 | 15.51 | +1.84% | |
| 14.87 | 15.35 | 14.87 | 15.23 | +2.42% | |
| 14.54 | 15.04 | 14.40 | 14.87 | +1.71% | |
| 14.57 | 14.72 | 14.42 | 14.62 | -1.75% | |
| 14.91 | 15.20 | 14.71 | 14.88 | +1.36% | |
| 15.76 | 16.12 | 14.46 | 14.68 | -6.68% | |
| 15.90 | 16.08 | 14.89 | 15.73 | -0.06% | |
| 17.48 | 17.50 | 15.70 | 15.74 | -9.75% | |
| 16.96 | 17.82 | 16.91 | 17.44 | +4.06% | |
| 16.54 | 16.84 | 16.52 | 16.76 | -0.53% | |
| 15.96 | 17.14 | 15.93 | 16.85 | +5.78% | |
| 15.53 | 16.03 | 15.51 | 15.93 | +2.71% | |
| 15.14 | 15.57 | 15.10 | 15.51 | +2.85% | |
| 15.23 | 15.80 | 15.03 | 15.08 | +0.73% | |
| 14.74 | 15.01 | 14.54 | 14.97 | +1.98% | |
| 16.14 | 16.32 | 14.64 | 14.68 | -7.15% | |
| 16.03 | 16.18 | 15.73 | 15.81 | -1.19% | |
| 16.05 | 16.33 | 15.91 | 16.00 | -0.93% | |
| 16.58 | 16.90 | 16.09 | 16.15 | -3.70% | |
| 16.69 | 17.12 | 16.69 | 16.77 | -0.59% | |
| 17.58 | 17.58 | 16.54 | 16.87 | -3.87% | |
| 17.74 | 18.02 | 17.49 | 17.55 | -0.74% | |
| 17.17 | 18.38 | 17.17 | 17.68 | +3.15% | |
| 17.19 | 17.52 | 17.06 | 17.14 | +1.84% | |
| 17.17 | 17.58 | 16.30 | 16.83 | -10.81% | |
| 19.08 | 19.28 | 18.75 | 18.87 | -0.89% | |
| 19.00 | 19.46 | 18.78 | 19.04 | +1.17% | |
| 18.67 | 19.05 | 18.39 | 18.82 | -1.05% | |
| 19.02 | 19.36 | 18.76 | 19.02 | +0.05% | |
| 18.66 | 19.09 | 18.59 | 19.01 | +1.71% | |
| 18.82 | 19.17 | 18.67 | 18.69 | -1.94% | |
| 19.21 | 19.64 | 18.96 | 19.06 | -0.99% | |
| 19.28 | 19.32 | 19.05 | 19.25 | -0.72% | |
| 19.32 | 19.49 | 19.05 | 19.39 | +2.05% | |
| 19.03 | 19.44 | 18.96 | 19.00 | +0.64% | |
| 18.18 | 18.93 | 18.16 | 18.88 | +3.85% | |
| 18.30 | 18.37 | 18.01 | 18.18 | -0.49% | |
| 18.47 | 18.73 | 18.26 | 18.27 | -2.09% | |
| 18.09 | 18.77 | 17.97 | 18.66 | +4.48% | |
| 17.45 | 17.97 | 17.32 | 17.86 | +1.13% | |
| 17.96 | 18.16 | 17.61 | 17.66 | -1.73% | |
| 17.25 | 18.05 | 17.10 | 17.97 | +5.71% | |
| 16.72 | 17.32 | 16.63 | 17.00 | -0.18% | |
| 17.48 | 17.48 | 16.88 | 17.03 | -1.22% | |
| 17.90 | 18.10 | 17.03 | 17.24 | -3.69% | |
| 18.10 | 18.20 | 17.76 | 17.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STNE chart for longer ranges.