STNE
STONECO-A (STNE)
NASDAQ
$9.41+$0.05 (+0.56%)
Price as of Aug 21, 2026 7:55 PM EDT
  • $2.5B
    Market Cap
  • -26.19%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -16.84%
    Low Price$9.12
    High Price$11.43
  • 3 Months
    -15.68%
    Low Price$9.12
    High Price$11.69
  • 1 Year
    -26.19%
    Low Price$9.12
    High Price$16.08
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
9.23
9.50
9.19
9.36
+2.18%
3,896,888
08/20/2026
9.45
9.50
9.15
9.16
-3.27%
4,540,465
08/19/2026
9.26
9.54
9.21
9.47
+3.84%
6,682,110
08/18/2026
9.26
9.31
9.08
9.12
-1.62%
5,687,995
08/17/2026
9.63
9.74
9.18
9.27
-2.93%
7,882,479
08/14/2026
9.89
9.98
9.38
9.55
-6.65%
11,364,891
08/13/2026
10.09
10.33
9.94
10.23
+2.30%
7,921,629
08/13/2026
$0.47 Earnings
08/12/2026
9.95
10.02
9.79
10.00
+0.40%
5,283,879
08/11/2026
10.37
10.39
9.95
9.96
-3.95%
3,993,942
08/10/2026
10.61
10.63
10.35
10.37
-2.17%
2,519,701
08/07/2026
11.12
11.12
10.56
10.60
-4.33%
3,435,162
08/06/2026
11.16
11.20
10.98
11.08
-0.81%
2,895,008
08/05/2026
11.40
11.47
11.14
11.17
-0.53%
3,151,067
08/04/2026
11.40
11.45
11.12
11.23
-1.06%
2,255,179
08/03/2026
11.45
11.55
11.20
11.35
-0.22%
2,818,534
07/31/2026
11.33
11.40
10.97
11.38
-0.48%
3,776,745
07/30/2026
11.06
11.47
10.82
11.43
+4.29%
2,941,963
07/29/2026
11.00
11.18
10.80
10.96
-1.79%
4,088,950
07/28/2026
10.94
11.22
10.76
11.16
+2.48%
3,098,777
07/27/2026
10.85
11.04
10.82
10.89
+1.21%
2,399,438
07/24/2026
11.06
11.14
10.68
10.76
-2.00%
2,982,004
07/23/2026
11.12
11.22
10.85
10.98
-3.35%
2,546,530
07/22/2026
11.31
11.43
11.10
11.36
+0.93%
3,133,194
07/21/2026
11.17
11.34
10.90
11.26
+1.21%
3,657,221
07/20/2026
11.20
11.35
11.09
11.12
-0.27%
3,943,209
07/17/2026
10.95
11.22
10.90
11.15
-0.45%
3,498,924
07/16/2026
11.20
11.30
11.12
11.20
-0.71%
2,803,374
07/15/2026
11.10
11.37
10.93
11.28
-0.18%
5,190,612
07/14/2026
11.20
11.37
11.09
11.30
+1.35%
5,212,626
07/13/2026
11.17
11.33
11.09
11.15
-0.54%
4,153,014
07/10/2026
11.11
11.34
11.11
11.21
+2.28%
2,732,178
07/09/2026
10.64
11.00
10.46
10.96
+4.18%
3,590,892
07/08/2026
10.58
10.79
10.47
10.52
-1.50%
4,551,712
07/07/2026
11.06
11.26
10.55
10.68
-2.47%
6,360,158
07/06/2026
11.25
11.27
10.47
10.95
-1.97%
5,724,631
07/02/2026
11.15
11.37
11.15
11.17
+1.64%
3,381,196
07/01/2026
10.78
11.30
10.76
10.99
+1.38%
3,240,839
06/30/2026
10.89
10.92
10.72
10.84
-0.46%
2,527,488
06/29/2026
11.00
11.03
10.70
10.89
-0.91%
3,506,348
06/26/2026
10.68
11.14
10.68
10.99
+1.85%
8,846,001
06/25/2026
10.83
10.95
10.66
10.79
-0.28%
3,338,170
06/24/2026
10.76
11.11
10.76
10.82
+0.93%
3,937,858
06/23/2026
10.57
10.88
10.57
10.72
-0.19%
3,365,249
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