Nasdaq · STNE · stock
StoneCo Ltd. (STNE) stock price history
Every Nasdaq trading session of StoneCo Ltd. from Oct 25, 2018 to Nov 11, 2026: 2,021 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STNE adjusted close, 2018 to 2026
- $77.73
- All time high, 2021
- $15.18
- 52 week high, $7.06 low
- 2,021
- Daily sessions since 2018
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
STNE key facts
- StoneCo Ltd. (STNE) closed at $7.85 on Nov 11, 2026 on Nasdaq.
- STNE's all time high close is $77.73, set on Feb 17, 2021; its all time low close is $5.98 on May 11, 2022.
- STNE's 52 week range is $7.06 to $15.18.
- STNE returned -46.3% over the year to Nov 11, 2026 and -66.9% over five years.
- Since Oct 25, 2018 STNE returned -70%, -13.8% a year compounded.
- STNE's deepest drawdown was -92.3% from Feb 17, 2021 to May 11, 2022.
- DataCedar holds 2,021 daily sessions of STNE history from Oct 25, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STNE price chart, 2018 to 2026
STNE returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -37.0% |
| 3 months | -21.2% |
| 6 months | -24.7% |
| Year to date | -36.9% |
| 1 year | -46.3% |
| 3 years | -11.4% |
| 5 years | -66.9% |
| 10 years | n/a |
| Since Oct 25, 2018 | -69.7% |
| Compound annual growth, 8.0 years | -13.8% |
STNE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $77.73 on Feb 17, 2021
- All time low close
- $5.98 on May 11, 2022
- 52 week high
- $15.18 on Nov 11, 2025
- 52 week low
- $7.06 on Oct 26, 2026
- Deepest drawdown
- -92.3% from Feb 17, 2021 to May 11, 2022, not yet recovered
- Best single session
- +42.0% on Mar 18, 2022
- Worst single session
- -34.6% on Nov 17, 2021
- Volatility, 1 year annualised
- 62.0%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2019, +116%
- Worst calendar year
- 2021, -80%
STNE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 25, 2018; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.36 | $15.03 | $7.06 | $7.85 | -35.8% | 1.2B | 217 |
| 2025 | $6.67 | $16.48 | $6.38 | $12.22 | +85.6% | 1.5B | 249 |
| 2024 | $14.67 | $16.08 | $6.47 | $6.58 | -55.8% | 1.3B | 252 |
| 2023 | $7.82 | $15.37 | $6.68 | $14.89 | +91.0% | 1.3B | 250 |
| 2022 | $14.09 | $16.24 | $5.63 | $7.80 | -44.0% | 1.9B | 251 |
| 2021 | $70.22 | $78.58 | $11.58 | $13.93 | -79.9% | 946.6M | 252 |
| 2020 | $33.66 | $72.06 | $14.64 | $69.33 | +110.4% | 753.5M | 253 |
| 2019 | $15.11 | $37.69 | $14.86 | $32.95 | +116.3% | 623.3M | 252 |
| 2018 | $26.44 | $26.85 | $13.33 | $15.23 | n/a | 100M | 45 |
STNE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $7.85 | +1.3% |
| October 2026 | $7.75 | -17.0% |
| September 2026 | $9.34 | -3.7% |
| August 2026 | $9.70 | -14.8% |
| July 2026 | $11.38 | +5.0% |
| June 2026 | $10.84 | -5.3% |
| May 2026 | $11.45 | +4.3% |
| April 2026 | $10.98 | -5.9% |
| March 2026 | $11.66 | -16.0% |
| February 2026 | $13.88 | +4.1% |
| January 2026 | $13.33 | +9.1% |
| December 2025 | $12.22 | -12.2% |
About the STNE data
Daily bars. 2,021 sessions from Oct 25, 2018 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ASTNE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
STNE share price history
