The closing price for StoneCo (STNE) on Friday was $15.51. It was up 1.4% for the day (up 1.8% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 21:00 | $15.51 | $15.51 | $15.51 | $15.51 | — |
December 12 2025 20:30 | $15.57 | $15.58 | $15.50 | $15.52 | 910,416 |
December 12 2025 19:30 | $15.59 | $15.64 | $15.55 | $15.57 | 1,669,917 |
December 12 2025 18:30 | $15.60 | $15.64 | $15.55 | $15.59 | 223,002 |
December 12 2025 17:30 | $15.53 | $15.63 | $15.51 | $15.61 | 312,637 |
December 12 2025 16:30 | $15.54 | $15.61 | $15.45 | $15.53 | 327,901 |
December 12 2025 15:30 | $15.36 | $15.57 | $15.31 | $15.54 | 1,298,867 |
December 12 2025 14:30 | $15.29 | $15.64 | $15.26 | $15.35 | 1,250,304 |
Daily pricing data for StoneCo dates back to 10/25/2018, and may be incomplete.
