StoneCo Ltd. - Class A Common Share (STNE)
10.73
+0.16 (1.51%)
NASDAQ · Last Trade: Apr 2nd, 8:47 PM EDT
Historical Prices For StoneCo Ltd. - Class A Common Share (STNE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 10.48 | 10.75 | 10.29 | 10.73 | 4,272,257 | 10.73 |
| 4/01/2025 | 10.48 | 10.60 | 10.42 | 10.57 | 3,796,830 | 10.57 |
| 3/31/2025 | 10.73 | 10.76 | 10.41 | 10.48 | 6,737,738 | 10.48 |
| 3/28/2025 | 11.39 | 11.40 | 10.96 | 10.99 | 5,651,218 | 10.99 |
| 3/27/2025 | 11.37 | 11.55 | 11.26 | 11.45 | 3,576,844 | 11.45 |
| 3/26/2025 | 11.46 | 11.56 | 10.87 | 11.39 | 5,495,479 | 11.39 |
| 3/25/2025 | 11.32 | 11.74 | 11.31 | 11.45 | 6,694,271 | 11.45 |
| 3/24/2025 | 11.19 | 11.40 | 11.01 | 11.32 | 8,493,514 | 11.32 |
| 3/21/2025 | 11.05 | 11.29 | 11.01 | 11.10 | 9,174,055 | 11.10 |
| 3/20/2025 | 11.15 | 11.30 | 11.01 | 11.18 | 8,166,769 | 11.18 |
| 3/19/2025 | 10.86 | 11.70 | 10.85 | 11.38 | 21,654,933 | 11.38 |
| 3/18/2025 | 10.17 | 10.17 | 9.79 | 9.85 | 6,285,149 | 9.85 |
| 3/17/2025 | 9.80 | 10.22 | 9.74 | 10.19 | 4,686,646 | 10.19 |
| 3/14/2025 | 9.46 | 9.83 | 9.32 | 9.72 | 4,504,155 | 9.72 |
| 3/13/2025 | 9.12 | 9.40 | 9.11 | 9.21 | 3,589,202 | 9.21 |
| 3/12/2025 | 9.25 | 9.26 | 8.95 | 9.13 | 4,463,123 | 9.13 |
| 3/11/2025 | 9.35 | 9.35 | 8.98 | 9.18 | 3,622,308 | 9.18 |
| 3/10/2025 | 9.53 | 9.64 | 9.16 | 9.26 | 4,573,914 | 9.26 |
| 3/07/2025 | 9.51 | 9.76 | 9.32 | 9.71 | 5,582,471 | 9.71 |
| 3/06/2025 | 9.16 | 9.67 | 9.14 | 9.51 | 4,910,472 | 9.51 |
| 3/05/2025 | 9.24 | 9.35 | 9.12 | 9.28 | 4,556,903 | 9.28 |
| 3/04/2025 | 8.94 | 9.23 | 8.64 | 9.13 | 6,804,723 | 9.13 |
| 3/03/2025 | 9.35 | 9.53 | 9.12 | 9.14 | 6,213,091 | 9.14 |
| 2/28/2025 | 9.09 | 9.38 | 9.00 | 9.25 | 41,072,650 | 9.25 |
| 2/27/2025 | 9.49 | 9.79 | 9.39 | 9.41 | 5,559,091 | 9.41 |
| 2/26/2025 | 9.74 | 9.74 | 9.38 | 9.48 | 8,297,436 | 9.48 |
| 2/25/2025 | 9.66 | 9.90 | 9.60 | 9.66 | 6,456,407 | 9.66 |
| 2/24/2025 | 9.87 | 9.96 | 9.54 | 9.66 | 6,469,368 | 9.66 |
| 2/21/2025 | 10.33 | 10.45 | 9.88 | 9.91 | 8,337,473 | 9.91 |
| 2/20/2025 | 10.07 | 10.18 | 9.95 | 10.13 | 4,134,352 | 10.13 |
| 2/19/2025 | 10.00 | 10.21 | 9.82 | 10.07 | 7,276,218 | 10.07 |
| 2/18/2025 | 9.83 | 10.12 | 9.78 | 10.10 | 7,972,194 | 10.10 |
| 2/14/2025 | 9.53 | 9.90 | 9.47 | 9.78 | 8,823,988 | 9.78 |
| 2/13/2025 | 9.25 | 9.38 | 9.18 | 9.37 | 4,296,976 | 9.37 |
| 2/12/2025 | 9.27 | 9.34 | 8.88 | 9.23 | 11,561,812 | 9.23 |
| 2/11/2025 | 9.35 | 9.63 | 9.35 | 9.57 | 3,725,801 | 9.57 |
| 2/10/2025 | 9.34 | 9.49 | 9.17 | 9.45 | 3,280,040 | 9.45 |
| 2/07/2025 | 9.22 | 9.30 | 9.10 | 9.14 | 4,454,013 | 9.14 |
| 2/06/2025 | 9.41 | 9.41 | 9.18 | 9.22 | 2,251,449 | 9.22 |
| 2/05/2025 | 9.37 | 9.62 | 9.29 | 9.34 | 4,502,133 | 9.34 |
| 2/04/2025 | 8.86 | 9.64 | 8.82 | 9.39 | 5,940,607 | 9.39 |
| 2/03/2025 | 8.86 | 9.09 | 8.81 | 8.89 | 6,470,893 | 8.89 |
| 1/31/2025 | 9.60 | 9.60 | 9.17 | 9.17 | 4,489,668 | 9.17 |
| 1/30/2025 | 9.01 | 9.69 | 8.94 | 9.51 | 8,776,851 | 9.51 |
| 1/29/2025 | 8.84 | 9.09 | 8.69 | 8.87 | 4,773,191 | 8.87 |
| 1/28/2025 | 8.96 | 9.07 | 8.83 | 8.84 | 3,273,968 | 8.84 |
| 1/27/2025 | 8.65 | 8.96 | 8.64 | 8.91 | 4,975,725 | 8.91 |
| 1/24/2025 | 8.64 | 8.89 | 8.60 | 8.69 | 5,423,369 | 8.69 |
| 1/23/2025 | 8.52 | 8.77 | 8.52 | 8.56 | 5,392,039 | 8.56 |
| 1/22/2025 | 8.48 | 8.76 | 8.43 | 8.58 | 4,924,522 | 8.58 |
| 1/21/2025 | 8.62 | 8.63 | 8.38 | 8.44 | 4,581,941 | 8.44 |
| 1/17/2025 | 8.47 | 8.63 | 8.39 | 8.56 | 5,070,202 | 8.56 |
| 1/16/2025 | 8.25 | 8.59 | 8.20 | 8.42 | 6,050,289 | 8.42 |
| 1/15/2025 | 8.50 | 8.83 | 8.45 | 8.74 | 5,697,535 | 8.74 |
| 1/14/2025 | 8.14 | 8.26 | 8.12 | 8.23 | 4,384,170 | 8.23 |
| 1/13/2025 | 7.77 | 8.16 | 7.72 | 8.14 | 4,634,779 | 8.14 |
| 1/10/2025 | 7.91 | 8.01 | 7.73 | 7.85 | 7,319,870 | 7.85 |
| 1/08/2025 | 8.19 | 8.19 | 7.95 | 7.97 | 5,775,953 | 7.97 |
| 1/07/2025 | 8.30 | 8.41 | 8.21 | 8.30 | 3,916,326 | 8.30 |
| 1/06/2025 | 8.22 | 8.54 | 8.15 | 8.19 | 5,691,615 | 8.19 |
| 1/03/2025 | 8.12 | 8.13 | 8.01 | 8.03 | 3,177,004 | 8.03 |