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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$83.92$83.92985,800——
2020-12-30$83.24$83.241,083,100——
2020-12-29$83.10$83.102,059,000——
2020-12-28$83.00$83.002,025,600——
2020-12-24$85.17$85.171,184,700——
2020-12-23$84.13$84.132,268,000——
2020-12-22$85.54$85.542,256,100——
2020-12-21$84.97$84.971,809,500——
2020-12-18$84.29$84.295,705,600——
2020-12-17$81.23$81.232,069,300——
2020-12-16$78.65$78.651,455,800——
2020-12-15$78.08$78.081,688,400——
2020-12-14$77.45$77.452,352,900——
2020-12-11$75.11$75.111,023,000——
2020-12-10$74.57$74.571,713,900——
2020-12-09$71.68$71.681,922,700——
2020-12-08$74.26$74.261,862,000——
2020-12-07$73.50$73.50959,700——
2020-12-04$73.75$73.752,826,800——
2020-12-03$71.14$71.142,398,500——
2020-12-02$70.72$70.722,124,800——
2020-12-01$73.31$73.311,941,900——
2020-11-30$73.22$73.222,147,200——
2020-11-27$73.28$73.281,465,000——
2020-11-25$70.51$70.512,681,500——
2020-11-24$71.84$71.843,036,100——
2020-11-23$72.67$72.672,904,300——
2020-11-20$69.75$69.753,264,900——
2020-11-19$68.82$68.822,136,600——
2020-11-18$67.93$67.932,820,000——
2020-11-17$66.80$66.801,791,800——
2020-11-16$65.52$65.522,605,000——
2020-11-13$64.44$64.441,542,400——
2020-11-12$64.55$64.551,629,000——
2020-11-11$64.17$64.172,346,400——
2020-11-10$62.56$62.563,679,200——
2020-11-09$63.04$63.042,756,100——
2020-11-06$62.22$62.221,982,800——
2020-11-05$61.07$61.071,898,700——
2020-11-04$58.82$58.823,318,600——
2020-11-03$53.38$53.382,325,600——
2020-11-02$52.95$52.953,602,900——
2020-10-30$52.54$52.545,907,500——
2020-10-29$55.52$55.522,449,500——
2020-10-28$53.62$53.622,542,400——
2020-10-27$55.98$55.981,920,800——
2020-10-26$56.15$56.152,597,200——
2020-10-23$59.00$59.001,814,900——
2020-10-22$57.88$57.882,281,400——
2020-10-21$59.86$59.861,567,400——
2020-10-20$59.20$59.201,834,000——
2020-10-19$57.08$57.081,780,600——
2020-10-16$57.90$57.901,221,100——
2020-10-15$58.00$58.00880,800——
2020-10-14$57.57$57.571,199,800——
2020-10-13$58.51$58.51783,400——
2020-10-12$58.12$58.121,147,200——
2020-10-09$58.59$58.591,595,900——
2020-10-08$58.42$58.421,065,300——
2020-10-07$57.99$57.992,320,600——
2020-10-06$55.26$55.262,034,500——
2020-10-05$54.30$54.301,438,600——
2020-10-02$52.74$52.742,017,900——
2020-10-01$54.41$54.411,780,500——
2020-09-30$52.89$52.891,285,600——
2020-09-29$53.35$53.351,342,500——
2020-09-28$52.83$52.832,584,900——
2020-09-25$53.13$53.132,006,300——
2020-09-24$52.42$52.421,308,900——
2020-09-23$52.25$52.252,029,600——
2020-09-22$52.94$52.941,529,600——
2020-09-21$51.41$51.411,571,500——
2020-09-18$51.50$51.501,966,600——
2020-09-17$52.26$52.262,093,800——
2020-09-16$53.66$53.661,944,800——
2020-09-15$53.72$53.721,603,900——
2020-09-14$51.68$51.681,491,500——
2020-09-11$50.49$50.491,168,400——
2020-09-10$51.04$51.042,750,400——
2020-09-09$50.66$50.663,229,000——
2020-09-08$49.81$49.812,872,400——
2020-09-04$50.00$50.005,320,100——
2020-09-03$50.29$50.295,779,700——
2020-09-02$52.38$52.382,920,300——
2020-09-01$52.81$52.812,018,800——
2020-08-31$51.00$51.001,522,800——
2020-08-28$51.87$51.872,796,300——
2020-08-27$50.56$50.563,423,100——
2020-08-26$48.90$48.903,262,500——
2020-08-25$50.78$50.781,170,500——
2020-08-24$50.00$50.001,673,900——
2020-08-21$49.84$49.841,953,000——
2020-08-20$49.41$49.412,877,300——
2020-08-19$50.62$50.622,357,500——
2020-08-18$51.28$51.285,558,800——
2020-08-17$48.86$48.864,255,600——
2020-08-14$48.21$48.214,195,700——
2020-08-13$49.01$49.0112,902,500——
2020-08-12$49.29$49.298,460,700——
2020-08-11$52.39$52.399,477,300——
2020-08-10$47.18$47.182,143,600——
2020-08-07$49.06$49.063,792,200——
2020-08-06$49.09$49.092,208,500——
2020-08-05$47.86$47.862,112,100——
2020-08-04$47.20$47.202,659,100——
2020-08-03$48.12$48.122,136,500——
2020-07-31$47.71$47.711,603,800——
2020-07-30$47.03$47.031,698,700——
2020-07-29$46.90$46.901,873,900——
2020-07-28$44.24$44.241,327,700——
2020-07-27$45.03$45.031,208,500——
2020-07-24$42.68$42.681,180,500——
2020-07-23$43.01$43.012,446,800——
2020-07-22$42.79$42.791,445,500——
2020-07-21$42.36$42.361,829,100——
2020-07-20$41.91$41.911,164,000——
2020-07-17$40.54$40.54922,000——
2020-07-16$40.36$40.36903,800——
2020-07-15$40.71$40.712,176,800——
2020-07-14$38.39$38.392,355,800——
2020-07-13$38.55$38.551,683,300——
2020-07-10$39.84$39.842,486,800——
2020-07-09$41.44$41.441,695,300——
2020-07-08$41.53$41.531,876,400——
2020-07-07$40.13$40.131,514,400——
2020-07-06$40.57$40.571,161,400——
2020-07-02$40.11$40.111,873,500——
2020-07-01$39.51$39.511,754,100——
2020-06-30$38.76$38.761,693,100——
2020-06-29$38.20$38.201,817,700——
2020-06-26$37.94$37.9411,977,100——
2020-06-25$39.96$39.962,597,700——
2020-06-24$38.43$38.433,408,600——
2020-06-23$41.55$41.554,561,900——
2020-06-22$39.69$39.692,333,100——
2020-06-19$38.14$38.143,069,300——
2020-06-18$38.57$38.572,400,600——
2020-06-17$37.25$37.252,145,600——
2020-06-16$37.43$37.433,781,400——
2020-06-15$36.95$36.953,686,400——
2020-06-12$36.99$36.992,542,200——
2020-06-11$34.58$34.584,326,600——
2020-06-10$38.42$38.422,245,200——
2020-06-09$38.60$38.602,465,100——
2020-06-08$39.31$39.313,915,800——
2020-06-05$39.23$39.236,165,300——
2020-06-04$36.31$36.313,720,700——
2020-06-03$35.45$35.456,466,700——
2020-06-02$32.62$32.622,382,800——
2020-06-01$31.89$31.892,990,600——
2020-05-29$31.68$31.689,347,400——
2020-05-28$31.38$31.3810,193,400——
2020-05-27$34.01$34.0123,807,300——
2020-05-26$26.70$26.708,968,000——
2020-05-22$24.46$24.462,533,800——
2020-05-21$24.70$24.703,555,700——
2020-05-20$24.41$24.413,135,800——
2020-05-19$24.26$24.263,522,600——
2020-05-18$24.40$24.406,221,400——
2020-05-15$21.88$21.883,313,200——
2020-05-14$22.10$22.104,868,800——
2020-05-13$21.15$21.157,108,900——
2020-05-12$23.80$23.806,873,000——
2020-05-11$27.13$27.132,774,800——
2020-05-08$28.10$28.102,838,300——
2020-05-07$26.99$26.994,272,300——
2020-05-06$27.06$27.063,447,000——
2020-05-05$26.74$26.741,996,100——
2020-05-04$26.40$26.402,178,000——
2020-05-01$25.40$25.401,990,400——
2020-04-30$26.38$26.383,674,500——
2020-04-29$28.04$28.044,664,600——
2020-04-28$25.27$25.273,522,700——
2020-04-27$23.75$23.752,657,000——
2020-04-24$22.08$22.084,581,600——
2020-04-23$23.18$23.184,527,400——
2020-04-22$23.00$23.004,430,400——
2020-04-21$21.21$21.214,463,600——
2020-04-20$22.43$22.434,868,500——
2020-04-17$24.10$24.103,741,700——
2020-04-16$22.94$22.943,027,800——
2020-04-15$23.94$23.942,292,700——
2020-04-14$24.63$24.633,230,000——
2020-04-13$23.01$23.014,340,300——
2020-04-09$25.14$25.142,920,900——
2020-04-08$25.48$25.482,611,300——
2020-04-07$23.64$23.644,412,400——
2020-04-06$22.24$22.244,637,400——
2020-04-03$17.82$17.824,898,300——
2020-04-02$19.88$19.883,197,600——
2020-04-01$19.53$19.534,177,400——
2020-03-31$21.77$21.773,961,300——
2020-03-30$23.50$23.502,516,700——
2020-03-27$24.44$24.443,164,600——
2020-03-26$27.97$27.974,623,800——
2020-03-25$25.53$25.535,415,100——
2020-03-24$23.74$23.743,863,500——
2020-03-23$19.89$19.895,280,200——
2020-03-20$22.03$22.033,484,900——
2020-03-19$23.62$23.625,508,000——
2020-03-18$21.74$21.744,961,200——
2020-03-17$25.16$25.165,085,200——
2020-03-16$26.32$26.323,474,800——
2020-03-13$32.50$32.505,085,900——
2020-03-12$30.22$30.225,109,300——
2020-03-11$36.34$36.343,088,300——
2020-03-10$40.31$40.313,123,000——
2020-03-09$36.03$36.035,223,900——
2020-03-06$40.00$40.003,580,200——
2020-03-05$41.71$41.712,833,600——
2020-03-04$44.35$44.353,990,200——
2020-03-03$44.29$44.295,186,700——
2020-03-02$43.86$43.864,325,600——
2020-02-28$39.89$39.893,992,300——
2020-02-27$41.85$41.853,943,700——
2020-02-26$41.57$41.572,707,900——
2020-02-25$41.00$41.002,812,600——
2020-02-24$41.78$41.782,223,400——
2020-02-21$43.48$43.481,426,600——
2020-02-20$43.73$43.731,642,100——
2020-02-19$44.31$44.313,035,700——
2020-02-18$41.82$41.821,593,200——
2020-02-14$41.82$41.821,436,200——
2020-02-13$42.01$42.012,146,300——
2020-02-12$40.79$40.791,913,800——
2020-02-11$40.19$40.191,982,500——
2020-02-10$40.05$40.052,288,600——
2020-02-07$40.78$40.781,469,800——
2020-02-06$41.59$41.592,371,900——
2020-02-05$42.28$42.282,112,600——
2020-02-04$43.14$43.144,361,300——
2020-02-03$45.30$45.301,903,500——
2020-01-31$43.44$43.441,717,900——
2020-01-30$44.30$44.302,304,700——
2020-01-29$43.44$43.441,307,400——
2020-01-28$43.51$43.511,398,100——
2020-01-27$41.16$41.162,010,000——
2020-01-24$43.15$43.151,616,900——
2020-01-23$45.03$45.031,547,200——
2020-01-22$44.64$44.643,889,800——
2020-01-21$42.25$42.251,618,000——
2020-01-17$42.04$42.041,080,600——
2020-01-16$41.08$41.081,092,300——
2020-01-15$41.04$41.041,570,400——
2020-01-14$41.31$41.311,729,700——
2020-01-13$41.68$41.681,794,600——
2020-01-10$42.76$42.762,103,000——
2020-01-09$41.88$41.882,238,200——
2020-01-08$41.87$41.871,591,500——
2020-01-07$40.70$40.701,076,500——
2020-01-06$41.02$41.021,788,100——
2020-01-03$42.21$42.211,453,800——
2020-01-02$42.79$42.794,027,500——