STNE
STONECO-A (STNE)
NASDAQ
$10.70-$0.04 (-0.42%)
Price as of Jun 23, 2026 2:38 PM EDT
  • $2.8B
    Market Cap
  • -13.10%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -2.36%
    Low Price$10.40
    High Price$11.69
  • 3 Months
    -2.62%
    Low Price$9.61
    High Price$15.47
  • 1 Year
    -13.10%
    Low Price$9.61
    High Price$19.46
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
10.57
10.91
10.52
10.74
+1.42%
4,103,029
06/18/2026
10.80
10.95
10.57
10.59
-1.67%
4,983,125
06/17/2026
10.85
11.43
10.75
10.77
-2.00%
3,665,307
06/16/2026
10.98
11.07
10.80
10.99
0.00%
4,040,531
06/15/2026
11.65
11.76
10.96
10.99
-2.40%
3,566,232
06/12/2026
11.34
11.40
11.18
11.26
+0.09%
3,388,780
06/11/2026
10.65
11.26
10.63
11.25
+6.13%
3,532,491
06/10/2026
10.63
10.96
10.56
10.60
-0.56%
5,234,096
06/09/2026
10.67
10.83
10.47
10.66
+0.85%
3,592,086
06/08/2026
10.36
10.66
10.36
10.57
+1.63%
4,651,407
06/05/2026
10.65
11.01
10.37
10.40
-3.35%
4,506,493
06/04/2026
10.77
10.89
10.65
10.76
+1.13%
3,591,747
06/03/2026
11.00
11.09
10.43
10.64
-5.34%
8,648,000
06/02/2026
11.51
11.56
11.16
11.24
-3.85%
5,907,512
06/01/2026
11.50
11.70
11.36
11.69
+2.10%
3,291,193
05/29/2026
11.33
11.48
11.23
11.45
+1.06%
7,940,554
05/28/2026
11.25
11.50
11.16
11.33
-0.18%
3,613,202
05/27/2026
11.41
11.85
11.34
11.35
+0.53%
6,193,362
05/26/2026
11.15
11.32
11.01
11.29
+2.64%
6,498,474
05/22/2026
11.02
11.14
10.83
11.00
-0.90%
5,683,046
05/21/2026
10.89
11.42
10.88
11.10
+0.45%
5,703,906
05/20/2026
10.39
11.09
10.35
11.05
+7.39%
9,872,576
05/19/2026
10.19
10.49
10.07
10.29
+0.78%
8,490,678
05/18/2026
9.51
10.27
9.51
10.21
+6.24%
8,885,843
05/15/2026
9.98
10.31
9.45
9.61
-0.93%
12,962,394
05/14/2026
9.84
9.88
9.60
9.70
+0.10%
9,770,116
05/14/2026
$0.42 Earnings
05/13/2026
10.10
10.29
9.66
9.69
-6.65%
10,896,757
05/12/2026
10.42
10.45
10.20
10.38
-0.38%
4,830,812
05/11/2026
10.75
10.76
10.26
10.42
-3.25%
5,548,019
05/08/2026
11.12
11.26
10.76
10.77
-2.45%
4,744,210
05/07/2026
11.40
11.40
10.96
11.04
-2.90%
6,117,015
05/06/2026
11.27
11.52
11.21
11.37
+2.62%
4,173,631
05/05/2026
11.00
11.09
10.85
11.08
+2.21%
5,539,316
05/04/2026
11.10
11.27
10.74
10.84
-2.25%
4,467,157
05/01/2026
11.04
11.19
10.97
11.09
+1.00%
4,161,256
04/30/2026
10.85
11.08
10.80
10.98
+1.20%
8,785,675
04/29/2026
11.27
11.35
10.83
10.85
-6.95%
8,001,167
04/28/2026
11.89
11.96
11.58
11.66
-2.75%
4,876,597
04/27/2026
12.23
12.36
11.91
11.99
-1.88%
5,007,067
04/24/2026
12.22
12.32
11.74
12.22
+1.66%
9,374,964
04/24/2026
$2.53 Dividend
04/23/2026
12.31
12.42
11.84
12.02
-3.51%
8,755,117
04/22/2026
12.79
12.99
12.30
12.46
-2.52%
4,773,194
04/21/2026
12.80
12.96
12.64
12.78
+0.45%
4,241,125
04/20/2026
12.47
12.76
12.26
12.72
+1.99%
5,264,233
04/17/2026
12.80
13.06
12.28
12.47
-1.24%
6,432,812
04/16/2026
12.32
12.70
12.21
12.63
+2.48%
5,557,723
04/15/2026
12.61
12.70
12.12
12.33
+2.12%
10,370,900
04/14/2026
12.28
12.43
11.88
12.07
-1.15%
5,008,152
04/13/2026
11.44
12.29
11.38
12.21
+5.12%
5,744,653
04/10/2026
11.61
11.81
11.37
11.62
+0.14%
4,143,210
04/09/2026
11.65
11.77
11.26
11.60
-0.14%
3,980,809
04/08/2026
12.22
12.27
11.46
11.62
+1.74%
3,433,426
04/07/2026
11.69
11.78
11.19
11.42
-3.15%
3,389,228
04/06/2026
11.47
11.83
11.47
11.79
+2.29%
2,584,762
04/02/2026
11.53
11.85
11.32
11.52
-2.86%
2,421,267
04/01/2026
11.87
12.03
11.72
11.86
+1.70%
3,004,545
03/31/2026
11.41
11.78
11.28
11.66
+3.90%
4,624,017
03/30/2026
11.27
11.39
11.06
11.23
+0.97%
8,432,146
03/27/2026
11.40
11.65
11.06
11.12
-3.86%
7,068,803
03/26/2026
11.58
11.89
11.53
11.57
-2.51%
3,947,891
03/25/2026
11.76
12.03
11.68
11.86
+2.72%
2,899,834
03/24/2026
11.41
11.81
11.28
11.55
-0.57%
2,171,633
03/23/2026
11.28
11.74
11.14
11.62
+5.32%
3,609,256
03/20/2026
11.30
11.31
10.82
11.03
-3.54%
6,501,991
03/19/2026
11.14
11.47
11.10
11.43
-0.36%
4,652,828
03/18/2026
11.42
11.58
11.34
11.47
-0.07%
3,044,077
03/17/2026
11.72
11.85
11.46
11.48
-0.79%
2,297,106
03/16/2026
11.59
11.73
11.47
11.57
+1.45%
3,660,157
03/13/2026
11.48
11.88
11.34
11.41
-0.22%
5,267,496
03/12/2026
11.66
11.69
11.30
11.43
-4.88%
7,033,953
03/11/2026
11.61
12.04
11.60
12.02
+3.26%
5,166,148
03/10/2026
11.54
11.86
11.40
11.64
+1.59%
4,609,830
03/09/2026
11.11
11.50
10.98
11.46
+1.09%
5,550,684
03/06/2026
11.09
11.43
11.04
11.33
-0.51%
5,593,173
03/05/2026
11.45
11.85
11.24
11.39
-3.50%
7,203,896
03/04/2026
12.09
12.22
11.71
11.81
+4.08%
9,195,892
03/03/2026
12.12
12.61
11.14
11.34
-19.38%
22,118,932
03/02/2026
13.42
14.32
13.31
14.07
+1.37%
8,168,628
03/02/2026
$0.51 Earnings
02/27/2026
13.62
13.95
13.58
13.88
+0.24%
5,023,558
02/26/2026
13.88
13.92
13.45
13.85
-0.65%
4,107,371
02/25/2026
14.13
14.25
13.82
13.94
-1.23%
2,930,403
02/24/2026
13.75
14.20
13.61
14.11
+2.52%
4,413,920
02/23/2026
14.33
14.54
13.73
13.76
-6.03%
4,300,417
02/20/2026
13.91
14.68
13.91
14.65
+4.36%
4,489,582
02/19/2026
13.47
14.20
13.44
14.04
+3.28%
2,900,315
02/18/2026
13.68
13.94
13.54
13.59
-0.06%
3,549,461
02/17/2026
13.93
14.13
13.37
13.60
-2.37%
4,543,925
02/13/2026
13.57
13.93
13.37
13.93
+0.66%
4,793,113
02/12/2026
14.58
14.66
13.61
13.84
-5.21%
4,724,479
02/11/2026
14.99
15.02
14.35
14.60
-0.84%
7,258,448
02/10/2026
14.86
15.03
14.62
14.72
-0.94%
4,473,113
02/09/2026
14.37
14.98
13.97
14.86
+5.33%
6,853,774
02/06/2026
13.55
14.12
13.09
14.11
+5.50%
4,593,124
02/05/2026
13.61
13.94
13.09
13.37
-0.86%
5,602,518
02/04/2026
13.84
13.91
13.25
13.49
-2.51%
5,248,108
02/03/2026
14.10
14.49
13.64
13.84
-1.09%
7,068,614
02/02/2026
13.44
14.09
13.34
13.99
+4.93%
5,207,047