NASDAQ:STNE | Historical Stock Price | StoneCo Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-10-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.90$11.75$20.00$34.06$58.01$98.792018-10-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$39.89$39.89915,100——
2019-12-30$38.36$38.36916,200——
2019-12-27$39.07$39.07740,300——
2019-12-26$38.82$38.82658,600——
2019-12-24$38.57$38.57335,200——
2019-12-23$38.13$38.131,574,400——
2019-12-20$38.01$38.012,159,000——
2019-12-19$39.09$39.09993,400——
2019-12-18$39.09$39.09636,800——
2019-12-17$39.03$39.03973,100——
2019-12-16$39.39$39.391,578,400——
2019-12-13$39.53$39.531,184,300——
2019-12-12$38.69$38.691,693,600——
2019-12-11$38.70$38.70914,500——
2019-12-10$37.91$37.911,281,500——
2019-12-09$38.73$38.731,629,900——
2019-12-06$39.10$39.101,763,800——
2019-12-05$38.32$38.322,280,400——
2019-12-04$38.30$38.301,409,900——
2019-12-03$37.85$37.852,094,500——
2019-12-02$37.71$37.713,725,900——
2019-11-29$40.98$40.981,387,900——
2019-11-27$40.62$40.622,355,500——
2019-11-26$39.35$39.352,627,700——
2019-11-25$41.09$41.095,213,500——
2019-11-22$41.39$41.3911,170,200——
2019-11-21$34.35$34.354,898,300——
2019-11-20$35.15$35.152,452,200——
2019-11-19$36.13$36.131,903,100——
2019-11-18$36.74$36.741,961,900——
2019-11-15$37.90$37.901,628,100——
2019-11-14$36.95$36.951,088,300——
2019-11-13$35.99$35.991,438,700——
2019-11-12$35.99$35.991,344,900——
2019-11-11$35.25$35.25944,900——
2019-11-08$35.20$35.20977,000——
2019-11-07$33.99$33.991,344,800——
2019-11-06$34.22$34.222,869,500——
2019-11-05$35.02$35.023,019,200——
2019-11-04$38.09$38.091,565,400——
2019-11-01$37.65$37.652,138,100——
2019-10-31$36.79$36.791,398,100——
2019-10-30$36.53$36.531,254,300——
2019-10-29$35.31$35.31855,400——
2019-10-28$35.39$35.391,182,600——
2019-10-25$36.47$36.472,756,400——
2019-10-24$33.78$33.78867,500——
2019-10-23$33.02$33.021,889,100——
2019-10-22$31.55$31.551,789,700——
2019-10-21$34.18$34.18425,300——
2019-10-18$34.02$34.021,347,300——
2019-10-17$34.90$34.901,252,500——
2019-10-16$33.96$33.961,570,200——
2019-10-15$33.72$33.722,913,600——
2019-10-14$34.99$34.99715,600——
2019-10-11$34.58$34.58718,700——
2019-10-10$33.91$33.91915,700——
2019-10-09$33.57$33.57991,100——
2019-10-08$32.26$32.261,805,700——
2019-10-07$33.89$33.89765,300——
2019-10-04$33.95$33.95892,900——
2019-10-03$33.49$33.491,187,700——
2019-10-02$32.38$32.383,649,000——
2019-10-01$34.15$34.151,388,100——
2019-09-30$34.78$34.78976,100——
2019-09-27$34.30$34.302,242,100——
2019-09-26$35.64$35.641,016,800——
2019-09-25$35.05$35.051,243,300——
2019-09-24$34.79$34.791,666,100——
2019-09-23$35.62$35.621,081,200——
2019-09-20$36.03$36.032,209,900——
2019-09-19$37.28$37.284,687,300——
2019-09-18$36.58$36.581,544,800——
2019-09-17$36.82$36.823,277,800——
2019-09-16$33.49$33.491,284,400——
2019-09-13$32.89$32.89912,000——
2019-09-12$32.79$32.791,506,800——
2019-09-11$31.83$31.831,300,400——
2019-09-10$31.09$31.091,954,400——
2019-09-09$31.85$31.851,529,700——
2019-09-06$33.60$33.601,724,600——
2019-09-05$33.84$33.842,155,200——
2019-09-04$32.28$32.281,812,600——
2019-09-03$30.09$30.091,462,000——
2019-08-30$30.08$30.081,491,000——
2019-08-29$30.59$30.591,404,300——
2019-08-28$30.68$30.681,447,300——
2019-08-27$30.33$30.331,070,200——
2019-08-26$30.51$30.511,398,600——
2019-08-23$30.69$30.691,445,200——
2019-08-22$32.46$32.461,569,600——
2019-08-21$32.09$32.091,387,400——
2019-08-20$31.51$31.511,513,100——
2019-08-19$32.24$32.242,178,100——
2019-08-16$31.70$31.702,419,700——
2019-08-15$30.52$30.527,326,100——
2019-08-14$33.58$33.582,665,300——
2019-08-13$34.90$34.901,821,100——
2019-08-12$34.26$34.262,661,700——
2019-08-09$36.07$36.073,595,100——
2019-08-08$38.10$38.102,928,400——
2019-08-07$35.41$35.411,518,400——
2019-08-06$35.60$35.601,805,400——
2019-08-05$34.47$34.473,199,900——
2019-08-02$36.48$36.482,283,800——
2019-08-01$35.54$35.542,628,900——
2019-07-31$35.01$35.012,384,300——
2019-07-30$35.79$35.795,369,100——
2019-07-29$34.54$34.541,129,400——
2019-07-26$34.16$34.162,274,800——
2019-07-25$32.39$32.392,635,300——
2019-07-24$33.31$33.313,013,100——
2019-07-23$34.49$34.492,349,500——
2019-07-22$36.22$36.222,485,100——
2019-07-19$34.79$34.791,973,000——
2019-07-18$35.19$35.193,066,700——
2019-07-17$35.68$35.685,252,500——
2019-07-16$34.01$34.013,622,100——
2019-07-15$33.87$33.872,493,600——
2019-07-12$33.82$33.822,879,200——
2019-07-11$34.87$34.876,232,400——
2019-07-10$32.01$32.013,628,100——
2019-07-09$30.80$30.803,217,300——
2019-07-08$29.18$29.181,258,700——
2019-07-05$29.35$29.352,526,600——
2019-07-03$28.45$28.45553,700——
2019-07-02$28.52$28.521,615,800——
2019-07-01$28.88$28.881,816,500——
2019-06-28$29.58$29.582,046,800——
2019-06-27$28.80$28.801,267,400——
2019-06-26$28.45$28.451,155,400——
2019-06-25$28.20$28.201,207,400——
2019-06-24$28.70$28.701,032,100——
2019-06-21$29.14$29.141,575,300——
2019-06-20$29.44$29.441,198,000——
2019-06-19$29.37$29.372,020,000——
2019-06-18$29.95$29.952,629,700——
2019-06-17$29.29$29.291,444,800——
2019-06-14$28.33$28.331,213,100——
2019-06-13$28.54$28.543,026,000——
2019-06-12$28.17$28.171,486,100——
2019-06-11$27.88$27.881,503,700——
2019-06-10$28.00$28.002,623,000——
2019-06-07$26.63$26.632,201,800——
2019-06-06$27.03$27.031,680,900——
2019-06-05$26.29$26.291,330,400——
2019-06-04$26.23$26.232,226,000——
2019-06-03$24.69$24.691,661,200——
2019-05-31$25.20$25.202,423,800——
2019-05-30$25.50$25.501,189,100——
2019-05-29$25.58$25.584,438,400——
2019-05-28$26.39$26.391,326,600——
2019-05-24$26.06$26.061,540,100——
2019-05-23$26.17$26.171,942,400——
2019-05-22$27.75$27.751,653,200——
2019-05-21$28.64$28.644,421,500——
2019-05-20$26.80$26.801,401,100——
2019-05-17$25.87$25.871,827,000——
2019-05-16$26.87$26.872,566,300——
2019-05-15$26.21$26.212,767,900——
2019-05-14$26.53$26.535,933,800——
2019-05-13$26.54$26.544,793,900——
2019-05-10$27.91$27.914,026,800——
2019-05-09$27.69$27.691,757,400——
2019-05-08$27.34$27.342,994,800——
2019-05-07$27.09$27.091,765,900——
2019-05-06$27.57$27.573,192,600——
2019-05-03$27.54$27.541,774,300——
2019-05-02$26.65$26.652,529,500——
2019-05-01$27.00$27.004,250,000——
2019-04-30$28.79$28.794,239,200——
2019-04-29$27.97$27.973,176,700——
2019-04-26$26.77$26.773,753,000——
2019-04-25$26.93$26.932,957,700——
2019-04-24$26.82$26.8210,316,800——
2019-04-23$25.14$25.1411,895,700——
2019-04-22$25.92$25.924,496,700——
2019-04-18$26.51$26.5132,834,600——
2019-04-17$34.74$34.742,903,000——
2019-04-16$36.23$36.231,812,100——
2019-04-15$35.95$35.952,012,600——
2019-04-12$35.25$35.253,412,800——
2019-04-11$35.66$35.662,378,200——
2019-04-10$36.88$36.883,074,100——
2019-04-09$37.48$37.484,343,800——
2019-04-08$37.77$37.776,795,800——
2019-04-05$35.90$35.909,723,200——
2019-04-04$37.43$37.437,956,000——
2019-04-03$38.50$38.5016,545,900——
2019-04-02$42.15$42.156,411,400——
2019-04-01$42.93$42.936,356,800——
2019-03-29$41.11$41.111,602,000——
2019-03-28$41.05$41.051,902,900——
2019-03-27$41.43$41.434,369,300——
2019-03-26$43.56$43.564,332,400——
2019-03-25$40.44$40.442,356,200——
2019-03-22$41.82$41.822,694,100——
2019-03-21$42.95$42.955,487,400——
2019-03-20$37.80$37.804,246,400——
2019-03-19$40.97$40.9715,736,000——
2019-03-18$34.60$34.607,019,200——
2019-03-15$32.51$32.513,463,800——
2019-03-14$30.34$30.341,041,300——
2019-03-13$30.76$30.761,520,300——
2019-03-12$31.71$31.711,912,100——
2019-03-11$31.97$31.973,512,500——
2019-03-08$29.92$29.921,993,800——
2019-03-07$29.03$29.032,227,200——
2019-03-06$31.00$31.001,615,200——
2019-03-05$32.19$32.192,437,400——
2019-03-04$32.00$32.004,216,200——
2019-03-01$31.13$31.131,530,500——
2019-02-28$30.41$30.412,737,100——
2019-02-27$32.20$32.203,275,700——
2019-02-26$29.58$29.582,804,800——
2019-02-25$29.35$29.352,526,000——
2019-02-22$26.26$26.262,732,100——
2019-02-21$24.43$24.431,485,200——
2019-02-20$25.12$25.122,361,100——
2019-02-19$23.46$23.461,494,500——
2019-02-15$22.07$22.071,241,700——
2019-02-14$21.27$21.27913,800——
2019-02-13$21.37$21.37442,000——
2019-02-12$21.42$21.42553,500——
2019-02-11$21.15$21.15539,500——
2019-02-08$21.11$21.11743,600——
2019-02-07$21.27$21.27620,700——
2019-02-06$21.38$21.381,288,700——
2019-02-05$22.76$22.761,218,500——
2019-02-04$23.46$23.46436,900——
2019-02-01$22.81$22.81473,500——
2019-01-31$22.12$22.12610,800——
2019-01-30$21.46$21.46922,900——
2019-01-29$21.89$21.89264,100——
2019-01-28$22.19$22.19596,400——
2019-01-25$23.09$23.09729,200——
2019-01-24$22.90$22.90645,800——
2019-01-23$22.12$22.12637,500——
2019-01-22$22.86$22.861,121,400——
2019-01-18$22.19$22.191,281,500——
2019-01-17$20.66$20.66223,600——
2019-01-16$20.69$20.69564,500——
2019-01-15$20.71$20.71960,600——
2019-01-14$20.79$20.79317,600——
2019-01-11$21.10$21.10498,100——
2019-01-10$21.43$21.43681,100——
2019-01-09$21.03$21.03838,300——
2019-01-08$21.12$21.12814,700——
2019-01-07$20.69$20.69884,100——
2019-01-04$19.99$19.991,101,500——
2019-01-03$18.56$18.561,291,900——
2019-01-02$19.07$19.071,310,500——