Skip to main content
logo
DLocal Limited (DLO)
NASDAQ: DLO · Real-Time Price · USD
15.51
+0.13 (0.85%)
At close: Oct 28, 2025, 4:00 PM EDT
15.50
-0.01 (-0.06%)
Pre-market: Oct 29, 2025, 4:38 AM EDT

DLocal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202515.4015.7815.1515.5115.510.85%1,817,495
Oct 27, 202515.7215.8815.2715.3815.381.65%1,446,483
Oct 24, 202515.6515.7515.1215.1315.13-0.46%1,548,573
Oct 23, 202515.1015.3714.9115.2015.201.13%1,670,927
Oct 22, 202515.1615.2514.4615.0315.03-1.89%2,178,009
Oct 21, 202515.0815.7714.8215.3215.321.79%1,601,677
Oct 20, 202515.1315.4315.0415.0515.05-0.40%1,311,515
Oct 17, 202514.9615.4214.9115.1115.11-1.88%2,095,155
Oct 16, 202516.2216.7815.3315.4015.40-2.72%3,051,115
Oct 15, 202516.2616.4215.3215.8315.830.96%3,392,595
Oct 14, 202514.4715.9014.3815.6815.6810.42%5,373,810
Oct 13, 202513.6114.3013.5214.2014.204.34%2,392,179
Oct 10, 202514.9414.9513.6013.6113.61-8.60%4,362,174
Oct 9, 202514.1615.2014.0814.8914.895.53%3,635,832
Oct 8, 202514.2114.3714.0014.1114.11-0.28%1,775,360
Oct 7, 202514.3614.5313.9514.1514.15-0.14%1,880,673
Oct 6, 202514.3514.8014.1414.1714.170.93%3,392,098
Oct 3, 202513.9214.1013.6314.0414.040.07%2,133,042
Oct 2, 202514.1814.2913.8614.0314.03-0.21%1,340,261
Oct 1, 202514.3114.5814.0014.0614.06-1.54%1,886,039
Sep 30, 202514.6314.6914.0714.2814.28-2.19%1,738,959
Sep 29, 202514.7514.9814.5814.6014.600.34%1,094,810
Sep 26, 202514.7414.7414.0014.5514.550.28%1,727,713
Sep 25, 202514.2014.7514.1114.5114.51-0.62%1,478,642
Sep 24, 202514.9015.2414.5814.6014.60-1.82%1,982,807
Sep 23, 202515.3515.5714.7514.8714.87-2.30%2,732,243
Sep 22, 202515.0115.4615.0015.2215.221.53%1,984,028
Sep 19, 202514.7515.1414.7114.9914.990.67%1,990,413
Sep 18, 202514.8715.2714.7714.8914.892.20%2,867,559
Sep 17, 202514.5814.6514.2114.5714.57-0.48%2,427,811
Sep 16, 202514.5115.0014.4214.6414.643.24%4,103,718
Sep 15, 202513.9014.5513.6914.1814.183.28%3,807,706
Sep 12, 202513.5614.0813.4613.7313.730.81%1,781,033
Sep 11, 202513.6713.9313.6113.6213.62-0.51%1,563,874
Sep 10, 202513.7014.2213.4213.6913.690.15%2,851,106
Sep 9, 202513.4513.8313.3713.6713.672.32%2,605,869
Sep 8, 202513.5013.6013.2213.3613.36-0.45%2,907,771
Sep 5, 202512.9813.4912.7713.4213.424.52%5,494,588
Sep 4, 202513.1013.1512.6012.8412.84-7.82%15,514,862
Sep 3, 202514.1814.2413.6813.9313.93-1.76%1,218,656
Sep 2, 202514.2014.3313.6814.1814.18-1.94%1,565,531
Aug 29, 202514.5614.5614.1514.4614.46-0.69%1,792,027
Aug 28, 202514.5515.0314.5114.5614.560.55%1,517,801
Aug 27, 202514.5614.5614.1414.4814.48-0.89%1,164,063
Aug 26, 202514.5614.8314.4114.6114.61-0.27%1,514,114
Aug 25, 202514.6415.1314.6214.6514.650.21%1,473,837
Aug 22, 202514.5515.2414.4614.6214.621.42%2,038,972
Aug 21, 202514.1714.8314.1014.4214.421.37%1,546,770
Aug 20, 202514.6114.7114.0214.2214.22-3.72%2,376,245
Aug 19, 202515.2315.2814.4514.7714.77-3.15%4,051,265