stockNASDAQ: STNE • 28 Days Updates
StoneCo Ltd. (STNE)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investors.stone.co
Price & Performance Trajectory
StoneCo Ltd.NASDAQ: STNE
Latest Close
$12.46
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSTNE session performance
✓ Latest Close USD
$12.46
Latest session close
+$2.36vs period start
Period Return % % GAIN
+23.37%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$12.5 / $8.95
Period range envelope
$3.55channel spread
Total Volume SHARES
137.13M
Period turnover
Avg: 6.53M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $12.46 | +7.41% | $12.50 | $11.63 | 8.31M |
| Oct 08, 2026 | $11.60 | +0.78% | $11.99 | $11.46 | 7.18M |
| Oct 07, 2026 | $11.51 | -0.95% | $11.83 | $11.39 | 5.86M |
| Oct 06, 2026 | $11.62 | +0.69% | $11.96 | $11.35 | 11.10M |
| Oct 05, 2026 | $11.54 | +20.84% | $12.06 | $10.88 | 29.44M |
| Oct 02, 2026 | $9.55 | +1.38% | $9.58 | $9.18 | 4.97M |
| Oct 01, 2026 | $9.42 | +0.86% | $9.60 | $8.95 | 6.30M |
| Sep 30, 2026 | $9.34 | +0.65% | $9.51 | $9.24 | 5.61M |
| Sep 29, 2026 | $9.28 | +0.11% | $9.42 | $9.18 | 5.45M |
| Sep 28, 2026 | $9.27 | -0.32% | $9.42 | $9.04 | 4.55M |
| Sep 25, 2026 | $9.30 | +1.53% | $9.37 | $9.05 | 4.04M |
| Sep 24, 2026 | $9.16 | -3.48% | $9.53 | $9.13 | 3.59M |
| Sep 23, 2026 | $9.49 | -3.75% | $10.01 | $9.48 | 3.95M |
| Sep 22, 2026 | $9.86 | +1.54% | $9.88 | $9.57 | 5.66M |
| Sep 21, 2026 | $9.71 | +1.89% | $9.81 | $9.51 | 4.13M |
Page 1 of 2