StoneCo Ltd. (STNE) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +4.0%
- 3M
- -20.5%
- YTD
- -25.2%
- 1Y
- -31.4%
- 3Y
- -1.0%
- 5Y
- -30.3%
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
- +14.4%
STNE Stock Price Trajectory (2018–2026)
As of July 8, 2026, StoneCo Ltd. (STNE) trades at $10.99, representing a -31.4% return over the past year. The stock has delivered a -79.8% total return over five years (-30.3% 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 26% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PAGS (-2.9% 1Y), GPN (-3.1% 1Y), and EVTC (-22.8% 1Y), STNE has underperformed the peer group average. Compare STNE vs PAGS →
STNE Historical Price Data · from 2018
Rows 1–50 of 1,930| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 10.78 | 11.29 | 10.78 | 10.99 | 3.13M | +1.38% |
| 2026-06-30 | 10.89 | 10.92 | 10.72 | 10.84 | 2.40M | -0.46% |
| 2026-06-29 | 11.00 | 11.03 | 10.70 | 10.89 | 3.44M | -0.91% |
| 2026-06-26 | 10.69 | 11.13 | 10.68 | 10.99 | 0 | +1.85% |
| 2026-06-25 | 10.87 | 10.95 | 10.66 | 10.79 | 2.76M | -0.28% |
| 2026-06-24 | 10.76 | 11.11 | 10.76 | 10.82 | 3.81M | +0.93% |
| 2026-06-23 | 10.61 | 10.88 | 10.57 | 10.72 | 3.33M | -0.19% |
| 2026-06-22 | 10.57 | 10.90 | 10.52 | 10.74 | 3.92M | +1.42% |
| 2026-06-18 | 10.81 | 10.95 | 10.56 | 10.59 | 4.95M | -1.67% |
| 2026-06-17 | 10.85 | 11.43 | 10.75 | 10.77 | 3.06M | -2.00% |
| 2026-06-16 | 10.98 | 11.07 | 10.80 | 10.99 | 3.74M | -0.18% |
| 2026-06-15 | 11.71 | 11.71 | 10.96 | 11.01 | 3.56M | -2.22% |
| 2026-06-12 | 11.34 | 11.40 | 11.18 | 11.26 | 3.19M | +0.09% |
| 2026-06-11 | 10.65 | 11.26 | 10.63 | 11.25 | 3.39M | +6.13% |
| 2026-06-10 | 10.62 | 10.96 | 10.56 | 10.60 | 5.10M | -0.56% |
| 2026-06-09 | 10.67 | 10.82 | 10.46 | 10.66 | 3.52M | +0.85% |
| 2026-06-08 | 10.36 | 10.66 | 10.36 | 10.57 | 4.18M | +1.63% |
| 2026-06-05 | 10.73 | 11.00 | 10.37 | 10.40 | 4.36M | -3.35% |
| 2026-06-04 | 10.77 | 10.88 | 10.65 | 10.76 | 3.59M | +1.22% |
| 2026-06-03 | 11.02 | 11.09 | 10.43 | 10.63 | 8.45M | -5.43% |
| 2026-06-02 | 11.51 | 11.55 | 11.15 | 11.24 | 5.30M | -3.85% |
| 2026-06-01 | 11.50 | 11.69 | 11.36 | 11.69 | 3.16M | +2.10% |
| 2026-05-29 | 11.33 | 11.48 | 11.23 | 11.45 | 5.97M | +1.06% |
| 2026-05-28 | 11.25 | 11.49 | 11.15 | 11.33 | 3.56M | -0.18% |
| 2026-05-27 | 11.41 | 11.85 | 11.34 | 11.35 | 5.56M | +0.53% |
| 2026-05-26 | 11.15 | 11.31 | 11.01 | 11.29 | 5.84M | +2.64% |
| 2026-05-22 | 11.02 | 11.13 | 10.83 | 11.00 | 5.18M | -0.90% |
| 2026-05-21 | 10.90 | 11.42 | 10.88 | 11.10 | 5.34M | +0.45% |
| 2026-05-20 | 10.39 | 11.09 | 10.35 | 11.05 | 9.68M | +7.39% |
| 2026-05-19 | 10.17 | 10.49 | 10.07 | 10.29 | 7.87M | +0.78% |
| 2026-05-18 | 9.58 | 10.27 | 9.51 | 10.21 | 8.69M | +6.24% |
| 2026-05-15 | 9.97 | 10.31 | 9.45 | 9.61 | 12.96M | -0.72% |
| 2026-05-14 | 9.84 | 9.91 | 9.60 | 9.68 | 9.49M | -0.10% |
| 2026-05-13 | 10.10 | 10.29 | 9.66 | 9.69 | 10.59M | -6.65% |
| 2026-05-12 | 10.42 | 10.44 | 10.21 | 10.38 | 4.76M | -0.38% |
| 2026-05-11 | 10.74 | 10.76 | 10.26 | 10.42 | 5.30M | -3.25% |
| 2026-05-08 | 11.17 | 11.26 | 10.76 | 10.77 | 4.45M | -2.45% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -31.4% over the past year, below its 5-year annualized CAGR of -30.3%. 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 -31.4% 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.