StoneCo Ltd. - Class A Common Share (STNE)

Historical Prices For StoneCo Ltd. - Class A Common Share (STNE)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	14.02	14.04	13.21	13.53	9,856,247	13.53
6/05/2025	13.94	14.10	13.70	13.82	4,080,617	13.82
6/04/2025	14.20	14.57	13.56	13.83	8,897,158	13.83
6/03/2025	14.12	14.39	13.86	14.16	7,643,468	14.16
6/02/2025	13.68	14.14	13.58	14.14	8,378,116	14.14
5/30/2025	13.36	13.67	13.27	13.65	8,030,072	13.65
5/29/2025	13.61	13.71	13.32	13.40	4,779,943	13.40
5/28/2025	13.40	13.50	13.14	13.34	3,411,326	13.34
5/27/2025	13.51	13.63	13.28	13.44	6,536,994	13.44
5/23/2025	12.89	13.46	12.80	13.28	5,161,879	13.28
5/22/2025	12.94	14.00	12.87	13.52	7,174,645	13.52
5/21/2025	13.18	13.36	12.85	12.91	6,238,718	12.91
5/20/2025	13.44	13.46	13.17	13.36	3,953,999	13.36
5/19/2025	13.13	13.56	13.11	13.42	4,666,273	13.42
5/16/2025	13.22	13.42	13.13	13.36	5,281,481	13.36
5/15/2025	13.72	13.94	13.11	13.28	6,237,935	13.28
5/14/2025	13.91	14.37	13.75	13.99	9,171,497	13.99
5/13/2025	13.54	13.90	13.31	13.89	7,624,728	13.89
5/12/2025	13.97	14.00	13.16	13.42	8,063,456	13.42
5/09/2025	13.50	13.69	12.80	13.65	10,536,583	13.65
5/08/2025	13.40	13.84	13.35	13.81	6,248,472	13.81
5/07/2025	13.26	13.35	13.09	13.23	3,121,547	13.23
5/06/2025	13.26	13.50	13.21	13.30	3,172,396	13.30
5/05/2025	13.69	13.74	13.10	13.34	4,980,292	13.34
5/02/2025	14.16	14.20	13.65	13.77	3,363,198	13.77
5/01/2025	14.06	14.06	13.78	13.89	2,611,981	13.89
4/30/2025	13.81	14.08	13.64	14.06	4,933,621	14.06
4/29/2025	14.24	14.35	14.05	14.08	4,590,057	14.08
4/28/2025	14.00	14.48	13.86	14.23	7,008,922	14.23
4/25/2025	13.43	13.76	13.34	13.75	5,461,369	13.75
4/24/2025	13.25	13.45	12.93	13.43	6,474,463	13.43
4/23/2025	13.31	13.38	12.94	13.03	6,154,050	13.03
4/22/2025	12.64	13.16	12.54	13.12	7,834,977	13.12
4/21/2025	12.14	12.30	11.95	12.06	2,698,492	12.06
4/17/2025	11.89	12.26	11.83	12.26	5,130,763	12.26
4/16/2025	11.86	12.04	11.72	11.83	4,774,701	11.83
4/15/2025	11.84	12.05	11.63	11.95	6,737,471	11.95
4/14/2025	11.85	11.85	11.39	11.76	7,728,226	11.76
4/11/2025	11.03	11.63	10.86	11.53	6,674,624	11.53
4/10/2025	10.85	11.31	10.69	10.98	8,433,997	10.98
4/09/2025	10.26	11.30	10.15	11.08	8,021,344	11.08
4/08/2025	10.85	11.19	10.21	10.43	7,512,227	10.43
4/07/2025	9.95	11.03	9.83	10.62	8,122,963	10.62
4/04/2025	10.86	11.06	10.34	10.54	8,853,428	10.54
4/03/2025	10.69	11.54	10.52	11.39	10,844,487	11.39
4/02/2025	10.48	10.75	10.29	10.73	4,272,257	10.73
4/01/2025	10.48	10.60	10.42	10.57	3,796,830	10.57
3/31/2025	10.73	10.76	10.41	10.48	6,737,738	10.48
3/28/2025	11.39	11.40	10.96	10.99	5,651,218	10.99
3/27/2025	11.37	11.55	11.26	11.45	3,576,844	11.45
3/26/2025	11.46	11.56	10.87	11.39	5,495,479	11.39
3/25/2025	11.32	11.74	11.31	11.45	6,694,271	11.45
3/24/2025	11.19	11.40	11.01	11.32	8,493,514	11.32
3/21/2025	11.05	11.29	11.01	11.10	9,174,055	11.10
3/20/2025	11.15	11.30	11.01	11.18	8,166,769	11.18
3/19/2025	10.86	11.70	10.85	11.38	21,654,933	11.38
3/18/2025	10.17	10.17	9.79	9.85	6,285,149	9.85
3/17/2025	9.80	10.22	9.74	10.19	4,686,646	10.19
3/14/2025	9.46	9.83	9.32	9.72	4,504,155	9.72
3/13/2025	9.12	9.40	9.11	9.21	3,589,202	9.21
3/12/2025	9.25	9.26	8.95	9.13	4,463,123	9.13
3/11/2025	9.35	9.35	8.98	9.18	3,622,308	9.18
3/10/2025	9.53	9.64	9.16	9.26	4,573,914	9.26