StoneCo Ltd. (STNE) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
STNE Historical Performance
Short-Term Returns
STNE Stock Price Trajectory (2018–2026)
As of May 8, 2026, StoneCo Ltd. (STNE) trades at $11.04, representing a -16.6% return over the past year. The stock has delivered a -78.3% total return over five years (-29.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $95.12 on February 17, 2021. From this peak, STNE has corrected -88.4%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PAGS (+6.0% 1Y), GPN (-11.1% 1Y), and EVTC (-32.5% 1Y), STNE has underperformed the peer group average. Compare STNE vs PAGS →
STNE Historical Price Data (2025–2026)
Showing 30 of 1,893 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 11.40 | 11.40 | 10.96 | 11.04 | 5.79M | -2.90% |
| 2026-05-06 | 11.25 | 11.52 | 11.21 | 11.37 | 4.09M | +2.62% |
| 2026-05-05 | 11.00 | 11.09 | 10.85 | 11.08 | 5.45M | +2.21% |
| 2026-05-04 | 11.09 | 11.27 | 10.74 | 10.84 | 4.27M | -2.25% |
| 2026-05-01 | 11.04 | 11.19 | 10.97 | 11.09 | 4.12M | +1.00% |
| 2026-04-30 | 10.85 | 11.08 | 10.80 | 10.98 | 8.61M | +1.20% |
| 2026-04-29 | 11.27 | 11.35 | 10.83 | 10.85 | 7.69M | -6.95% |
| 2026-04-28 | 11.89 | 11.96 | 11.58 | 11.66 | 4.76M | -2.75% |
| 2026-04-27 | 12.20 | 12.36 | 11.90 | 11.99 | 4.91M | -1.88% |
| 2026-04-24 | 12.21 | 12.32 | 11.75 | 12.22 | 9.25M | -16.01% |
| 2026-04-23 | 14.90 | 15.04 | 14.33 | 14.55 | 8.68M | -3.51% |
| 2026-04-22 | 15.48 | 15.73 | 14.88 | 15.08 | 4.64M | -2.52% |
| 2026-04-21 | 15.50 | 15.69 | 15.29 | 15.47 | 4.09M | +0.45% |
| 2026-04-20 | 15.10 | 15.44 | 14.83 | 15.40 | 4.89M | +1.99% |
| 2026-04-17 | 15.50 | 15.81 | 14.87 | 15.10 | 6.32M | -1.24% |
| 2026-04-16 | 14.86 | 15.38 | 14.78 | 15.29 | 5.41M | +2.48% |
| 2026-04-15 | 15.27 | 15.37 | 14.67 | 14.92 | 10.14M | +2.12% |
| 2026-04-14 | 14.87 | 15.05 | 14.38 | 14.61 | 3.54M | -1.15% |
| 2026-04-13 | 13.81 | 14.88 | 13.78 | 14.78 | 5.39M | +5.12% |
| 2026-04-10 | 14.04 | 14.30 | 13.76 | 14.06 | 3.92M | +0.14% |
| 2026-04-09 | 14.10 | 14.25 | 13.63 | 14.04 | 3.86M | -0.14% |
| 2026-04-08 | 14.73 | 14.75 | 13.88 | 14.06 | 3.38M | +1.74% |
| 2026-04-07 | 14.15 | 14.26 | 13.54 | 13.82 | 3.25M | -3.15% |
| 2026-04-06 | 13.89 | 14.31 | 13.89 | 14.27 | 2.54M | +2.29% |
| 2026-04-02 | 13.88 | 14.34 | 13.70 | 13.95 | 2.39M | -2.86% |
| 2026-04-01 | 14.37 | 14.56 | 14.19 | 14.36 | 2.96M | +1.70% |
| 2026-03-31 | 13.83 | 14.26 | 13.65 | 14.12 | 4.58M | +3.90% |
| 2026-03-30 | 13.64 | 13.79 | 13.39 | 13.59 | 3.41M | +0.97% |
| 2026-03-27 | 13.80 | 14.10 | 13.40 | 13.46 | 5.88M | -3.86% |
| 2026-03-26 | 14.06 | 14.39 | 13.96 | 14.00 | 3.86M | -2.51% |
See STNE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs STNE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare STNE vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonSTNE — Frequently Asked Questions
Quick answers to the most common questions about buying STNE stock.
How has STNE stock performed recently?
STNE declined -16.6% over the past year, below its 5-year annualized CAGR of -29.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -16.6% places the stock further from 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.