StoneCo (STNE) Historical Stock Prices

StoneCo Ltd. (STNE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 11, 2026	10.75	10.76	10.26	10.42	10.42	5,548,000
May 8, 2026	11.12	11.26	10.76	10.77	10.77	4,744,200
May 7, 2026	11.40	11.40	10.96	11.04	11.04	6,117,000
May 6, 2026	11.27	11.52	11.21	11.37	11.37	4,173,600
May 5, 2026	11.00	11.09	10.85	11.08	11.08	5,539,300
May 4, 2026	11.10	11.27	10.74	10.84	10.84	4,467,200
May 1, 2026	11.04	11.19	10.97	11.09	11.09	4,161,300
Apr 30, 2026	10.85	11.08	10.80	10.98	10.98	8,785,700
Apr 29, 2026	11.27	11.35	10.83	10.85	10.85	8,001,200
Apr 28, 2026	11.89	11.96	11.58	11.66	11.66	4,876,600
Apr 27, 2026	12.23	12.36	11.91	11.99	11.99	5,009,000
Apr 24, 2026	12.22	12.32	11.74	12.22	12.22	9,375,000
Apr 23, 2026	14.90	15.04	14.33	14.55	12.02	8,754,700
Apr 22, 2026	15.48	15.73	14.89	15.08	12.46	4,773,200
Apr 21, 2026	15.50	15.69	15.30	15.47	12.78	4,241,700
Apr 20, 2026	15.10	15.44	14.84	15.40	12.72	5,264,500
Apr 17, 2026	15.50	15.81	14.87	15.10	12.47	6,432,800
Apr 16, 2026	14.92	15.38	14.78	15.29	12.63	5,557,700
Apr 15, 2026	15.27	15.37	14.67	14.92	12.33	10,370,900
Apr 14, 2026	14.86	15.05	14.39	14.61	12.07	5,008,200
Apr 13, 2026	13.85	14.88	13.78	14.78	12.21	5,744,600
Apr 10, 2026	14.05	14.30	13.76	14.06	11.62	4,143,200
Apr 9, 2026	14.10	14.25	13.63	14.04	11.60	3,981,100
Apr 8, 2026	14.79	14.85	13.88	14.06	11.62	3,433,400
Apr 7, 2026	14.15	14.26	13.54	13.82	11.42	3,389,200

Historical stock data.