StoneCo - 6 Year Stock Price History | STNE

Historical daily share price chart and data for StoneCo since 2018 adjusted for splits and dividends. The latest closing stock price for StoneCo as of December 10, 2024 is 9.05.
  • The all-time high StoneCo stock closing price was 94.09 on February 17, 2021.
  • The StoneCo 52-week high stock price is 19.46, which is 115% above the current share price.
  • The StoneCo 52-week low stock price is 9.02, which is 0.3% below the current share price.
  • The average StoneCo stock price for the last 52 weeks is 14.12.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
StoneCo Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 13.9622 17.6700 18.3200 9.0500 9.0500 -49.81%
2023 11.8806 8.4700 18.5300 8.2400 18.0300 91.00%
2022 10.6614 19.3200 19.3200 7.2400 9.4400 -44.01%
2021 54.7196 82.6700 94.0900 14.9500 16.8600 -79.91%
2020 45.6329 42.7900 85.5400 17.8200 83.9200 110.38%
2019 31.6827 19.0700 43.5600 18.5600 39.8900 116.32%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $2.796B $2.415B
StoneCo Ltd. provides financial technology solutions. The Company offers end-to-end cloud-based technology platform to conduct electronic commerce, across in-store, online and mobile channels. StoneCo Ltd. is based in Sao Paulo, Brazil.
Stock Name Country Market Cap PE Ratio
Meta Platforms (META) United States $1563.466B 29.17
ARM Holdings (ARM) United Kingdom $143.857B 190.68
Palo Alto Networks (PANW) United States $127.880B 115.66
PayPal Holdings (PYPL) United States $88.985B 19.38
CrowdStrike (CRWD) United States $85.415B 456.28
Fortinet (FTNT) United States $74.446B 51.94
Workday (WDAY) United States $71.783B 142.57
Atlassian (TEAM) United States $69.392B 0.00
Sea (SE) Singapore $64.131B 747.00
Snowflake (SNOW) United States $56.629B 0.00
Datadog (DDOG) United States $52.627B 253.95
Adyen (ADYEY) Netherlands $49.043B 0.00
Veeva Systems (VEEV) United States $39.866B 58.90
Cloudflare (NET) United States $38.163B 0.00
HubSpot (HUBS) United States $37.201B 0.00
Reddit (RDDT) United States $27.378B 0.00
Zoom Communications (ZM) United States $25.693B 28.71
Samsara (IOT) United States $25.275B 0.00
Pinterest (PINS) United States $21.512B 88.42
MongoDB (MDB) United States $21.489B 0.00
Snap (SNAP) United States $20.814B 0.00
Docusign (DOCU) United States $19.364B 86.35
Toast (TOST) United States $18.025B 0.00
Topicus (TOITF) Canada $17.649B 75.10
Twilio (TWLO) United States $16.633B 240.98
Aspen Technology (AZPN) United States $15.936B 44.83
F5 (FFIV) United States $14.982B 24.44
Bentley Systems (BSY) United States $13.780B 54.48
Paycom Software (PAYC) United States $13.589B 28.77
Monday (MNDY) Israel $13.345B 321.43
Rubrik (RBRK) United States $12.466B 0.00
Dayforce (DAY) United States $12.293B 74.95
Nice (NICE) Israel $11.409B 22.49
Paylocity Holding (PCTY) United States $11.349B 47.79
Elastic (ESTC) United States $10.758B 0.00
Unity Software (U) United States $10.635B 0.00
GitLab (GTLB) United States $9.884B 0.00
AppFolio (APPF) United States $9.323B 86.69
BILL Holdings (BILL) United States $9.280B 182.98
Vertex (VERX) United States $8.519B 147.62
Informatica (INFA) United States $8.053B 65.93
Smartsheet (SMAR) United States $7.777B 559.70
Trump Media & Technology Group (DJT) United States $7.410B 0.00
Clearwater Analytics Holdings (CWAN) United States $7.169B 290.20
OneStream (OS) United States $7.141B 0.00
HashiCorp (HCP) United States $6.821B 0.00
Workiva (WK) United States $5.706B 0.00
Waystar Holding (WAY) United States $5.642B 0.00
KANZHUN LIMITED (BZ) China $5.350B 32.81
Asana (ASAN) United States $5.344B 0.00
Intapp (INTA) United States $5.271B 0.00
Tenable Holdings (TENB) United States $5.156B 0.00
Freshworks (FRSH) United States $4.970B 0.00
Box (BOX) United States $4.653B 112.03
Kingdee Software Group (KGDEY) China $4.286B 0.00
NCino (NCNO) United States $4.169B 257.14
Alight (ALIT) United States $3.997B 15.66
BlackLine (BL) United States $3.957B 43.98
CLEAR Secure (YOU) United States $3.874B 29.25
Clarivate (CLVT) United Kingdom $3.872B 8.13
Alkami Technology (ALKT) United States $3.807B 0.00
DigitalOcean Holdings (DOCN) United States $3.533B 32.73
Compass (COMP) United States $3.526B 0.00
Paycor HCM (PYCR) United States $3.478B 80.67
DoubleVerify Holdings (DV) United States $3.463B 55.32
Appian (APPN) United States $3.239B 0.00
Five9 (FIVN) United States $3.177B 0.00
Rumble (RUM) United States $3.175B 0.00
JFrog (FROG) United States $3.083B 0.00
Grindr (GRND) United States $2.787B 83.05
ODDITY Tech (ODD) Israel $2.769B 30.82
Rapid7 (RPD) United States $2.622B 36.39
Flywire (FLYW) United States $2.539B 136.07
Ziff Davis (ZD) United States $2.510B 10.30
SolarWinds (SWI) United States $2.458B 23.24
Magnite (MGNI) United States $2.365B 98.88
Calix (CALX) United States $2.306B 248.36
Kingsoft Cloud Holdings (KC) China $2.288B 0.00
AvidXchange Holdings (AVDX) United States $2.286B 555.50
EverCommerce (EVCM) United States $2.160B 0.00
SEMrush Holdings (SEMR) United States $2.049B 174.62
PagerDuty (PD) United States $1.834B 0.00
Diebold Nixdorf (DBD) United States $1.829B 8.25
WEBTOON Entertainment (WBTN) United States $1.734B 0.00
Zuora (ZUO) United States $1.510B 0.00
Docebo (DCBO) Canada $1.508B 63.17
Fastly (FSLY) United States $1.448B 0.00
Enfusion (ENFN) United States $1.358B 211.20
Evolent Health (EVH) United States $1.332B 27.21
Arlo Technologies (ARLO) United States $1.324B 0.00
Blend Labs (BLND) United States $1.303B 0.00
Rigetti Computing (RGTI) United States $1.248B 0.00
Olo (OLO) United States $1.247B 0.00
Udemy (UDMY) United States $1.240B 0.00
VTEX (VTEX) United Kingdom $1.159B 105.00
Getty Images Holdings (GETY) United States $1.143B 25.27
Planet Labs PBC (PL) United States $1.136B 0.00
Hello Group (MOMO) China $1.097B 7.80
E2open Parent Holdings (ETWO) United States $1.073B 17.39
Penguin Solutions (PENG) Cayman Islands $1.069B 33.43
D-Wave Quantum (QBTS) United States $1.048B 0.00
Nextdoor Holdings (KIND) United States $1.047B 0.00
Radware (RDWR) Israel $0.976B 258.22
Soho House & Co (SHCO) United Kingdom $0.947B 0.00
Tuya (TUYA) China $0.928B 0.00
Bumble (BMBL) United States $0.927B 15.03
CI&T (CINT) Brazil $0.903B 33.60
Riskified (RSKD) United States $0.897B 0.00
Couchbase (BASE) United States $0.831B 0.00
PubMatic (PUBM) United States $0.797B 53.84
I3 Verticals (IIIV) United States $0.783B 66.71
Quantum Computing (QUBT) United States $0.779B 0.00
ONESPAN INC (OSPN) United States $0.710B 17.64
Yalla Group (YALA) $0.702B 6.07
Thryv Holdings (THRY) United States $0.684B 0.00
Cognyte Software (CGNT) Israel $0.620B 0.00
Porch (PRCH) United States $0.614B 0.00
Consensus Cloud Solutions (CCSI) United States $0.483B 5.34
Materialise (MTLS) Belgium $0.476B 29.85
Innovid (CTV) Israel $0.456B 0.00
ReposiTrak (TRAK) United States $0.438B 77.32
8x8 Inc (EGHT) United States $0.405B 0.00
CS Disco (LAW) United States $0.382B 0.00
Arteris (AIP) United States $0.366B 0.00
Kaltura (KLTR) United States $0.352B 0.00
Jiayin Group (JFIN) China $0.346B 2.15
Backblaze (BLZE) United States $0.312B 0.00
Domo (DOMO) United States $0.296B 0.00
ON24 (ONTF) United States $0.289B 0.00
Chegg (CHGG) United States $0.257B 24.60
Audioeye (AEYE) United States $0.235B 113.29
Sangoma Technologies (SANG) Canada $0.217B 0.00
Perfect (PERF) Taiwan $0.196B 21.00
Rimini Street (RMNI) United States $0.192B 4.91
Cheetah Mobile (CMCM) China $0.186B 0.00
EGain (EGAN) United States $0.164B 30.26
Inseego (INSG) United States $0.159B 0.00
Digital Turbine (APPS) United States $0.150B 18.12
Upland Software (UPLD) United States $0.146B 13.97
Trident Digital Tech Holdings (TDTH) Singapore $0.145B 0.00
YXT.COM - (YXT) China $0.141B 0.00
TIAN GE INTERAC (TGRVF) China $0.137B 0.00
Veea (VEEA) United States $0.118B 0.00
A2Z Cust2Mate Solutions (AZ) Canada $0.109B 0.00
Synchronoss Technologies (SNCR) United States $0.108B 0.00
Phunware (PHUN) United States $0.089B 0.00
GAN (GAN) United States $0.084B 0.00
Rekor Systems (REKR) United States $0.078B 0.00
MultiSensor AI Holdings (MSAI) United States $0.049B 0.00
Aurora Mobile (JG) China $0.044B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.043B 0.00
MIND C.T.I (MNDO) Israel $0.041B 9.17
SurgePays (SURG) United States $0.036B 0.00
LeddarTech Holdings (LDTC) Canada $0.036B 0.00
Wireless Ronin Technologies (CREX) United States $0.032B 20.47
SCHMID Group (SHMD) Cayman Islands $0.030B 0.00
Wellchange Holdings (WCT) Hong Kong, SAR China $0.027B 0.00
OneMedNet (ONMD) United States $0.025B 0.00
KOREs (KORE) United States $0.023B 0.00
EzFill Holdings (EZFL) United States $0.021B 0.00
CISO Global (CISO) United States $0.020B 0.00
VirnetX Holding Corp (VHC) United States $0.017B 0.00
Lifeward (LFWD) United States $0.016B 0.00
Next Technology Holding (NXTT) China $0.016B 0.00
ARB IOT Group (ARBB) $0.013B 0.00
Amesite (AMST) United States $0.012B 0.00
MF (MFI) Hong Kong, SAR China $0.010B 0.00
Locafy (LCFY) Australia $0.009B 0.00
Verb Technology (VERB) United States $0.007B 0.00
Nvni Group (NVNI) United States $0.007B 0.00
DatChat (DATS) United States $0.006B 0.00
Iveda Solutions (IVDA) United States $0.005B 0.00
ICoreConnect (ICCT) United States $0.005B 0.00
Versus Systems (VS) Canada $0.005B 0.00
Femto Technologies (BCAN) Israel $0.005B 0.00
Oblong (OBLG) United States $0.004B 0.00
SCWorx (WORX) United States $0.003B 0.00
My Size (MYSZ) Israel $0.002B 0.00
Qutoutiao (QTT) China $0.000B 0.00
Castlight Health, Inc (CSLT) United States $0.000B 0.00
ForgeRock (FORG) United States $0.000B 0.00
Karooooo (KARO) Singapore $0.000B 31.61
Cloopen (RAAS) China $0.000B 0.00
VSee Health (VSEE) United States $0.000B 0.00