STNE
STONECO-A (STNE)
NASDAQ
$9.41-$0.02 (-0.16%)
Price as of Oct 02, 2026 3:50 PM EDT
  • $2.5B
    Market Cap
  • -37.35%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -2.48%
    Low Price$9.16
    High Price$10.37
  • 3 Months
    -14.29%
    Low Price$9.12
    High Price$11.43
  • 1 Year
    -37.35%
    Low Price$9.12
    High Price$16.02
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
9.38
9.60
8.95
9.42
+0.86%
6,304,111
09/30/2026
9.44
9.51
9.24
9.34
+0.65%
5,608,889
09/29/2026
9.25
9.42
9.18
9.28
+0.11%
5,450,043
09/28/2026
9.15
9.42
9.04
9.27
-0.32%
4,551,737
09/25/2026
9.15
9.37
9.05
9.30
+1.53%
4,044,833
09/24/2026
9.49
9.53
9.13
9.16
-3.48%
3,594,421
09/23/2026
9.82
10.01
9.48
9.49
-3.75%
3,945,963
09/22/2026
9.81
9.88
9.57
9.86
+1.54%
5,656,177
09/21/2026
9.59
9.81
9.51
9.71
+1.89%
4,127,689
09/18/2026
9.68
9.79
9.50
9.53
-2.26%
8,183,248
09/17/2026
9.84
9.92
9.60
9.75
+0.31%
3,479,893
09/16/2026
9.61
9.79
9.50
9.72
+0.52%
4,254,029
09/15/2026
9.93
9.97
9.64
9.67
-2.62%
3,317,479
09/14/2026
9.96
10.04
9.76
9.93
-1.68%
3,091,652
09/11/2026
10.32
10.37
9.96
10.10
-1.94%
4,669,758
09/10/2026
9.72
10.40
9.65
10.30
+4.89%
6,272,993
09/09/2026
9.86
10.14
9.79
9.82
-2.00%
5,123,532
09/08/2026
10.25
10.40
10.00
10.02
-0.89%
3,951,481
09/04/2026
10.12
10.31
10.01
10.11
-2.03%
3,834,564
09/03/2026
10.73
10.80
10.22
10.32
-0.48%
6,521,465
09/02/2026
9.68
10.43
9.67
10.37
+7.35%
7,269,448
09/01/2026
9.61
9.90
9.53
9.66
-0.41%
4,676,801
08/31/2026
9.75
9.84
9.53
9.70
-0.05%
33,439,285
08/28/2026
9.51
9.72
9.33
9.71
+1.52%
4,291,647
08/27/2026
9.70
9.85
9.50
9.56
-1.65%
3,990,221
08/26/2026
9.78
9.99
9.71
9.72
-0.61%
4,567,311
08/25/2026
9.55
9.82
9.36
9.78
+2.41%
4,509,970
08/24/2026
9.28
9.83
9.20
9.55
+2.03%
4,937,291
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