StoneCo (STNE) Historical Stock Prices

StoneCo Ltd. (STNE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 16, 2026	10.98	11.07	10.80	10.99	10.99	4,040,300
Jun 15, 2026	11.65	11.76	10.96	10.99	10.99	3,566,200
Jun 12, 2026	11.34	11.40	11.18	11.26	11.26	3,388,700
Jun 11, 2026	10.65	11.26	10.63	11.25	11.25	3,532,500
Jun 10, 2026	10.63	10.96	10.56	10.60	10.60	5,234,100
Jun 9, 2026	10.67	10.83	10.47	10.66	10.66	3,592,000
Jun 8, 2026	10.36	10.66	10.36	10.57	10.57	4,651,400
Jun 5, 2026	10.65	11.01	10.37	10.40	10.40	4,506,500
Jun 4, 2026	10.77	10.89	10.65	10.76	10.76	3,591,700
Jun 3, 2026	11.00	11.09	10.43	10.64	10.64	8,659,300
Jun 2, 2026	11.51	11.56	11.16	11.24	11.24	5,907,500
Jun 1, 2026	11.50	11.70	11.36	11.69	11.69	3,291,200
May 29, 2026	11.33	11.48	11.23	11.45	11.45	7,940,500
May 28, 2026	11.25	11.50	11.16	11.33	11.33	3,612,300
May 27, 2026	11.41	11.85	11.34	11.35	11.35	6,193,400
May 26, 2026	11.15	11.32	11.01	11.29	11.29	6,497,500
May 22, 2026	11.02	11.14	10.83	11.00	11.00	5,682,700
May 21, 2026	10.89	11.42	10.88	11.10	11.10	5,703,700
May 20, 2026	10.39	11.09	10.35	11.05	11.05	9,886,200
May 19, 2026	10.19	10.49	10.07	10.29	10.29	8,490,700
May 18, 2026	9.51	10.27	9.51	10.21	10.21	8,885,800
May 15, 2026	9.98	10.31	9.45	9.61	9.61	12,962,400
May 14, 2026	9.84	9.88	9.60	9.70	9.70	9,771,200
May 13, 2026	10.10	10.29	9.66	9.69	9.69	10,896,800
May 12, 2026	10.42	10.45	10.20	10.38	10.38	4,830,800

Historical stock data.