StoneCo Ltd. (STNE) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -4.1%
- 3M
- -15.3%
- YTD
- -37.6%
- 1Y
- -51.2%
- 3Y
- -4.5%
- 5Y
- -25.5%
Loading 10-year price history...
STNE Historical Performance
STNE Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -41.2%
- 2019 annual price return
- +109.2%
- 2020 annual price return
- +96.1%
- 2021 annual price return
- -79.6%
- 2022 annual price return
- -51.1%
- 2023 annual price return
- +112.9%
- 2024 annual price return
- -54.9%
- 2025 annual price return
- +82.6%
- 2026 annual price return
- -22.6%
STNE Stock Price Trajectory (2018–2026)
As of September 25, 2026, StoneCo Ltd. (STNE) trades at $9.16, representing a -51.2% return over the past year. The stock has delivered a -70.8% total return over five years (-25.5% 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 -90.4%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PAGS (-12.9% 1Y), GPN (-2.1% 1Y), and EVTC (-16.7% 1Y), STNE has underperformed the peer group average. Compare STNE vs PAGS →
STNE Historical Price Data · from 2018
Rows 1–50 of 1,988| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 9.47 | 9.53 | 9.13 | 9.16 | 3.56M | -3.48% |
| 2026-09-23 | 9.82 | 10.01 | 9.47 | 9.49 | 3.83M | -3.75% |
| 2026-09-22 | 9.81 | 9.87 | 9.57 | 9.86 | 5.65M | +1.54% |
| 2026-09-21 | 9.60 | 9.81 | 9.51 | 9.71 | 4.11M | +1.89% |
| 2026-09-18 | 9.68 | 9.79 | 9.50 | 9.53 | 8.17M | -2.26% |
| 2026-09-17 | 9.80 | 9.92 | 9.60 | 9.75 | 3.41M | +0.31% |
| 2026-09-16 | 9.61 | 9.79 | 9.50 | 9.72 | 4.25M | +0.52% |
| 2026-09-15 | 9.93 | 9.96 | 9.64 | 9.67 | 3.25M | -2.62% |
| 2026-09-14 | 9.95 | 10.04 | 9.76 | 9.93 | 3.09M | -1.68% |
| 2026-09-11 | 10.35 | 10.37 | 9.96 | 10.10 | 4.67M | -1.94% |
| 2026-09-10 | 9.72 | 10.39 | 9.65 | 10.30 | 6.16M | +4.89% |
| 2026-09-09 | 9.86 | 10.14 | 9.79 | 9.82 | 4.96M | -2.00% |
| 2026-09-08 | 10.27 | 10.40 | 10.01 | 10.02 | 3.53M | -0.89% |
| 2026-09-04 | 10.12 | 10.31 | 10.01 | 10.11 | 3.61M | -2.03% |
| 2026-09-03 | 10.71 | 10.75 | 10.22 | 10.32 | 6.51M | -0.48% |
| 2026-09-02 | 9.68 | 10.43 | 9.67 | 10.37 | 6.51M | +7.35% |
| 2026-09-01 | 9.59 | 9.90 | 9.59 | 9.66 | 4.67M | -0.41% |
| 2026-08-31 | 9.73 | 9.84 | 9.53 | 9.70 | 32.46M | -0.05% |
| 2026-08-28 | 9.57 | 9.72 | 9.33 | 9.71 | 4.29M | +1.52% |
| 2026-08-27 | 9.70 | 9.85 | 9.50 | 9.56 | 3.65M | -1.65% |
| 2026-08-26 | 9.80 | 9.99 | 9.71 | 9.72 | 4.55M | -0.61% |
| 2026-08-25 | 9.56 | 9.78 | 9.36 | 9.78 | 4.53M | +2.41% |
| 2026-08-24 | 9.28 | 9.82 | 9.20 | 9.55 | 4.94M | +2.03% |
| 2026-08-21 | 9.23 | 9.49 | 9.19 | 9.36 | 3.90M | +2.18% |
| 2026-08-20 | 9.45 | 9.50 | 9.15 | 9.16 | 4.54M | -3.27% |
| 2026-08-19 | 9.26 | 9.54 | 9.21 | 9.47 | 6.68M | +3.84% |
| 2026-08-18 | 9.26 | 9.31 | 9.08 | 9.12 | 5.69M | -1.62% |
| 2026-08-17 | 9.63 | 9.74 | 9.18 | 9.27 | 7.88M | -2.93% |
| 2026-08-14 | 9.89 | 9.98 | 9.38 | 9.55 | 11.37M | -6.65% |
| 2026-08-13 | 10.09 | 10.33 | 9.94 | 10.23 | 7.92M | +2.30% |
| 2026-08-12 | 9.95 | 10.02 | 9.79 | 10.00 | 5.06M | +0.40% |
| 2026-08-11 | 10.37 | 10.39 | 9.95 | 9.96 | 3.99M | -3.95% |
| 2026-08-10 | 10.61 | 10.63 | 10.35 | 10.37 | 2.52M | -2.17% |
| 2026-08-07 | 11.12 | 11.12 | 10.56 | 10.60 | 3.44M | -4.33% |
| 2026-08-06 | 11.16 | 11.20 | 10.98 | 11.08 | 2.90M | -0.81% |
| 2026-08-05 | 11.40 | 11.47 | 11.14 | 11.17 | 3.15M | -0.53% |
| 2026-08-04 | 11.40 | 11.45 | 11.12 | 11.23 | 2.26M | -1.06% |
| 2026-08-03 | 11.45 | 11.55 | 11.20 | 11.35 | 2.82M | -0.26% |
| 2026-07-31 | 11.33 | 11.40 | 10.97 | 11.38 | 3.78M | -0.44% |
| 2026-07-30 | 11.06 | 11.47 | 10.82 | 11.43 | 2.94M | +4.29% |
| 2026-07-29 | 11.00 | 11.18 | 10.80 | 10.96 | 4.09M | -1.79% |
| 2026-07-28 | 10.94 | 11.22 | 10.76 | 11.16 | 3.10M | +2.48% |
| 2026-07-27 | 10.85 | 11.04 | 10.82 | 10.89 | 2.40M | +1.21% |
| 2026-07-24 | 11.06 | 11.14 | 10.68 | 10.76 | 2.99M | -2.00% |
| 2026-07-23 | 11.12 | 11.22 | 10.85 | 10.98 | 2.55M | -3.35% |
| 2026-07-22 | 11.31 | 11.43 | 11.10 | 11.36 | 3.13M | +0.89% |
| 2026-07-21 | 11.17 | 11.34 | 10.90 | 11.26 | 3.66M | +1.26% |
| 2026-07-20 | 11.20 | 11.35 | 11.09 | 11.12 | 3.94M | -0.27% |
| 2026-07-17 | 10.95 | 11.22 | 10.90 | 11.15 | 3.50M | -0.45% |
| 2026-07-16 | 11.20 | 11.30 | 11.12 | 11.20 | 2.80M | -0.71% |
STNE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STNE — Frequently Asked Questions
Quick answers to the most common questions about buying STNE stock.
How has STNE stock performed recently?
STNE declined -51.2% over the past year, below its 5-year annualized CAGR of -25.5%. 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 -51.2% 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.