StoneCo Ltd. - Class A Common Share (STNE)

Historical Prices For StoneCo Ltd. - Class A Common Share (STNE)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	18.18	18.93	18.16	18.88	5,912,667	18.88
10/22/2025	18.30	18.37	18.01	18.18	3,535,802	18.18
10/21/2025	18.47	18.73	18.26	18.27	2,076,693	18.27
10/20/2025	18.09	18.77	17.97	18.66	3,483,620	18.66
10/17/2025	17.45	17.96	17.32	17.86	2,649,670	17.86
10/16/2025	17.96	18.16	17.61	17.66	2,880,351	17.66
10/15/2025	17.25	18.05	17.10	17.97	4,150,517	17.97
10/14/2025	16.72	17.32	16.63	17.00	3,091,918	17.00
10/13/2025	17.48	17.48	16.88	17.03	4,669,994	17.03
10/10/2025	17.90	18.09	17.03	17.24	4,730,404	17.24
10/09/2025	18.10	18.20	17.75	17.90	3,479,682	17.90
10/08/2025	17.85	18.31	17.74	18.16	3,189,100	18.16
10/07/2025	17.99	18.06	17.45	17.70	6,389,450	17.70
10/06/2025	18.00	18.18	17.88	17.88	3,392,826	17.88
10/03/2025	18.16	18.28	17.78	17.97	3,066,894	17.97
10/02/2025	18.29	18.44	17.86	18.20	5,851,063	18.20
10/01/2025	18.80	19.08	17.96	18.19	7,285,725	18.19
9/30/2025	19.48	19.95	18.86	18.91	7,271,307	18.91
9/29/2025	19.21	19.47	19.12	19.46	4,638,997	19.46
9/26/2025	18.72	19.02	18.54	18.72	5,730,739	18.72
9/25/2025	18.55	18.93	18.45	18.57	3,870,679	18.57
9/24/2025	19.10	19.23	18.43	18.77	4,552,367	18.77
9/23/2025	19.20	19.52	19.00	19.15	5,433,138	19.15
9/22/2025	19.41	19.43	18.98	19.18	6,557,008	19.18
9/19/2025	18.96	19.62	18.92	19.39	6,755,431	19.39
9/18/2025	18.88	19.23	18.88	19.18	8,270,105	19.18
9/17/2025	18.95	19.39	18.75	19.02	4,744,965	19.02
9/16/2025	18.87	18.99	18.58	18.83	6,292,853	18.83
9/15/2025	18.45	18.77	18.36	18.65	5,651,763	18.65
9/12/2025	18.30	18.40	18.05	18.29	4,049,008	18.29
9/11/2025	17.68	18.27	17.67	18.12	4,036,533	18.12
9/10/2025	17.85	17.96	17.59	17.62	4,000,675	17.62
9/09/2025	17.32	18.15	17.28	17.85	8,465,142	17.85
9/08/2025	17.47	17.49	16.85	17.26	4,978,205	17.26
9/05/2025	16.77	17.44	16.77	17.30	5,292,495	17.30
9/04/2025	16.32	16.61	15.96	16.51	3,170,578	16.51
9/03/2025	16.19	16.52	16.16	16.38	2,694,934	16.38
9/02/2025	16.11	16.49	16.02	16.28	3,913,615	16.28
8/29/2025	16.77	16.82	16.39	16.47	3,497,328	16.47
8/28/2025	16.00	16.77	15.97	16.60	6,580,764	16.60
8/27/2025	15.56	15.94	15.43	15.92	2,707,604	15.92
8/26/2025	15.39	15.70	15.36	15.67	3,374,383	15.67
8/25/2025	15.35	15.55	15.24	15.42	4,606,841	15.42
8/22/2025	14.90	15.38	14.90	15.35	4,191,655	15.35
8/21/2025	14.72	14.87	14.44	14.83	4,551,915	14.83
8/20/2025	14.94	15.17	14.71	14.81	4,591,995	14.81
8/19/2025	15.37	15.37	14.89	14.93	5,780,177	14.93
8/18/2025	15.62	15.71	15.35	15.44	4,117,033	15.44
8/15/2025	15.49	16.00	15.45	15.58	4,767,649	15.58
8/14/2025	15.39	15.60	15.06	15.32	5,504,921	15.32
8/13/2025	15.34	15.79	15.21	15.70	4,926,641	15.70
8/12/2025	14.35	15.36	14.35	15.19	5,522,574	15.19
8/11/2025	14.44	14.49	14.21	14.30	5,048,054	14.30
8/08/2025	14.75	15.11	13.92	14.44	11,703,584	14.44
8/07/2025	13.54	13.68	13.19	13.50	7,680,204	13.50
8/06/2025	12.93	13.54	12.91	13.41	6,569,065	13.41
8/05/2025	12.73	13.00	12.61	12.84	3,446,463	12.84
8/04/2025	12.72	12.86	12.63	12.77	3,262,238	12.77
8/01/2025	12.69	12.91	12.54	12.57	2,838,214	12.57
7/31/2025	12.93	12.96	12.71	12.78	4,021,852	12.78
7/30/2025	13.09	13.19	12.87	12.95	4,639,640	12.95
7/29/2025	13.22	13.25	13.06	13.13	2,729,048	13.13
7/28/2025	13.37	13.43	13.14	13.19	2,649,484	13.19
7/25/2025	13.39	13.46	13.24	13.38	3,189,857	13.38
7/24/2025	13.84	13.90	13.33	13.34	5,204,063	13.34