StoneCo Ltd. (STNE) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
STNE Stock Price Trajectory (2018–2026)
As of March 1, 2026, StoneCo Ltd. (STNE) trades at $16.80, representing a +81.6% return over the past year. The stock has delivered a -28.5% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $95.12 on February 17, 2021. From this peak, STNE has corrected -82.3%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers XYZ (-2.5% 1Y), CPAY (-11.4% 1Y), and AFRM (-26.8% 1Y), STNE has outperformed the peer group average. Compare STNE vs XYZ →
Historical Price Data
Showing 30 of 1,845 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 16.49 | 16.89 | 16.44 | 16.80 | 16 | +0.24% |
| 2026-02-26 | 16.80 | 16.85 | 16.28 | 16.76 | 16 | -0.65% |
| 2026-02-25 | 17.14 | 17.25 | 16.73 | 16.87 | 16 | -1.23% |
| 2026-02-24 | 16.58 | 17.18 | 16.48 | 17.08 | 17 | +2.52% |
| 2026-02-23 | 17.44 | 17.60 | 16.63 | 16.66 | 16 | -6.03% |
| 2026-02-20 | 16.84 | 17.76 | 16.84 | 17.73 | 17 | +4.36% |
| 2026-02-19 | 16.31 | 17.19 | 16.27 | 16.99 | 2.78M | +3.28% |
| 2026-02-18 | 16.56 | 16.86 | 16.40 | 16.45 | 2.81M | -1.61% |
| 2026-02-17 | 16.43 | 17.07 | 16.43 | 16.72 | 336K | -0.83% |
| 2026-02-13 | 16.43 | 16.86 | 16.19 | 16.86 | 4.79M | +0.66% |
| 2026-02-12 | 17.65 | 17.75 | 16.48 | 16.75 | 4.72M | -5.21% |
| 2026-02-11 | 18.15 | 18.18 | 17.37 | 17.67 | 7.26M | -0.84% |
| 2026-02-10 | 17.99 | 18.19 | 17.70 | 17.82 | 4.47M | -0.94% |
| 2026-02-09 | 17.40 | 18.14 | 16.91 | 17.99 | 6.85M | +5.33% |
| 2026-02-06 | 16.40 | 17.09 | 15.85 | 17.08 | 4.59M | +5.50% |
| 2026-02-05 | 16.47 | 16.87 | 15.85 | 16.19 | 5.60M | -0.86% |
| 2026-02-04 | 16.75 | 16.84 | 16.04 | 16.33 | 5.22M | -2.51% |
| 2026-02-03 | 17.07 | 17.54 | 16.51 | 16.75 | 7.07M | -1.12% |
| 2026-02-02 | 16.27 | 17.06 | 16.15 | 16.94 | 5.21M | +4.96% |
| 2026-01-30 | 16.46 | 16.59 | 15.83 | 16.14 | 8.76M | -3.47% |
| 2026-01-29 | 17.08 | 17.28 | 16.29 | 16.72 | 7.97M | -1.59% |
| 2026-01-28 | 16.77 | 17.04 | 16.38 | 16.99 | 5.66M | +2.41% |
| 2026-01-27 | 16.60 | 16.98 | 16.37 | 16.59 | 5.08M | +1.90% |
| 2026-01-26 | 16.05 | 16.46 | 15.95 | 16.28 | 3.85M | +1.81% |
| 2026-01-24 | 16.01 | 16.14 | 15.80 | 15.99 | 4.27M | 0.00% |
| 2026-01-23 | 15.96 | 16.14 | 15.80 | 15.99 | 4.41M | -0.62% |
| 2026-01-22 | 15.19 | 16.16 | 15.19 | 16.09 | 9.30M | +7.84% |
| 2026-01-21 | 14.70 | 15.28 | 14.65 | 14.92 | 4.67M | +2.61% |
| 2026-01-20 | 14.13 | 14.80 | 14.11 | 14.54 | 4.60M | +0.35% |
| 2026-01-16 | 14.74 | 14.80 | 14.43 | 14.49 | 2.98M | -2.09% |
See STNE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs STNE Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare STNE vs NVDA
See how STNE stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has STNE stock performed recently?
STNE returned +81.6% over the past year, beating its 5-year annualized CAGR of -28.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is STNE's all-time high price?
StoneCo Ltd. reached $95.12 on 2021-02-17. The 52-week high is $19.95. Current 1-year return of +81.6% places the stock closer to historical peaks.
Where can I download STNE historical price data?
This page provides STNE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.