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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 15.40 | 15.78 | 15.15 | 15.51 | 15.51 | 0.85% | 1,817,495 |
| Oct 27, 2025 | 15.72 | 15.88 | 15.27 | 15.38 | 15.38 | 1.65% | 1,446,483 |
| Oct 24, 2025 | 15.65 | 15.75 | 15.12 | 15.13 | 15.13 | -0.46% | 1,548,573 |
| Oct 23, 2025 | 15.10 | 15.37 | 14.91 | 15.20 | 15.20 | 1.13% | 1,670,927 |
| Oct 22, 2025 | 15.16 | 15.25 | 14.46 | 15.03 | 15.03 | -1.89% | 2,178,009 |
| Oct 21, 2025 | 15.08 | 15.77 | 14.82 | 15.32 | 15.32 | 1.79% | 1,601,677 |
| Oct 20, 2025 | 15.13 | 15.43 | 15.04 | 15.05 | 15.05 | -0.40% | 1,311,515 |
| Oct 17, 2025 | 14.96 | 15.42 | 14.91 | 15.11 | 15.11 | -1.88% | 2,095,155 |
| Oct 16, 2025 | 16.22 | 16.78 | 15.33 | 15.40 | 15.40 | -2.72% | 3,051,115 |
| Oct 15, 2025 | 16.26 | 16.42 | 15.32 | 15.83 | 15.83 | 0.96% | 3,392,595 |
| Oct 14, 2025 | 14.47 | 15.90 | 14.38 | 15.68 | 15.68 | 10.42% | 5,373,810 |
| Oct 13, 2025 | 13.61 | 14.30 | 13.52 | 14.20 | 14.20 | 4.34% | 2,392,179 |
| Oct 10, 2025 | 14.94 | 14.95 | 13.60 | 13.61 | 13.61 | -8.60% | 4,362,174 |
| Oct 9, 2025 | 14.16 | 15.20 | 14.08 | 14.89 | 14.89 | 5.53% | 3,635,832 |
| Oct 8, 2025 | 14.21 | 14.37 | 14.00 | 14.11 | 14.11 | -0.28% | 1,775,360 |
| Oct 7, 2025 | 14.36 | 14.53 | 13.95 | 14.15 | 14.15 | -0.14% | 1,880,673 |
| Oct 6, 2025 | 14.35 | 14.80 | 14.14 | 14.17 | 14.17 | 0.93% | 3,392,098 |
| Oct 3, 2025 | 13.92 | 14.10 | 13.63 | 14.04 | 14.04 | 0.07% | 2,133,042 |
| Oct 2, 2025 | 14.18 | 14.29 | 13.86 | 14.03 | 14.03 | -0.21% | 1,340,261 |
| Oct 1, 2025 | 14.31 | 14.58 | 14.00 | 14.06 | 14.06 | -1.54% | 1,886,039 |
| Sep 30, 2025 | 14.63 | 14.69 | 14.07 | 14.28 | 14.28 | -2.19% | 1,738,959 |
| Sep 29, 2025 | 14.75 | 14.98 | 14.58 | 14.60 | 14.60 | 0.34% | 1,094,810 |
| Sep 26, 2025 | 14.74 | 14.74 | 14.00 | 14.55 | 14.55 | 0.28% | 1,727,713 |
| Sep 25, 2025 | 14.20 | 14.75 | 14.11 | 14.51 | 14.51 | -0.62% | 1,478,642 |
| Sep 24, 2025 | 14.90 | 15.24 | 14.58 | 14.60 | 14.60 | -1.82% | 1,982,807 |
| Sep 23, 2025 | 15.35 | 15.57 | 14.75 | 14.87 | 14.87 | -2.30% | 2,732,243 |
| Sep 22, 2025 | 15.01 | 15.46 | 15.00 | 15.22 | 15.22 | 1.53% | 1,984,028 |
| Sep 19, 2025 | 14.75 | 15.14 | 14.71 | 14.99 | 14.99 | 0.67% | 1,990,413 |
| Sep 18, 2025 | 14.87 | 15.27 | 14.77 | 14.89 | 14.89 | 2.20% | 2,867,559 |
| Sep 17, 2025 | 14.58 | 14.65 | 14.21 | 14.57 | 14.57 | -0.48% | 2,427,811 |
| Sep 16, 2025 | 14.51 | 15.00 | 14.42 | 14.64 | 14.64 | 3.24% | 4,103,718 |
| Sep 15, 2025 | 13.90 | 14.55 | 13.69 | 14.18 | 14.18 | 3.28% | 3,807,706 |
| Sep 12, 2025 | 13.56 | 14.08 | 13.46 | 13.73 | 13.73 | 0.81% | 1,781,033 |
| Sep 11, 2025 | 13.67 | 13.93 | 13.61 | 13.62 | 13.62 | -0.51% | 1,563,874 |
| Sep 10, 2025 | 13.70 | 14.22 | 13.42 | 13.69 | 13.69 | 0.15% | 2,851,106 |
| Sep 9, 2025 | 13.45 | 13.83 | 13.37 | 13.67 | 13.67 | 2.32% | 2,605,869 |
| Sep 8, 2025 | 13.50 | 13.60 | 13.22 | 13.36 | 13.36 | -0.45% | 2,907,771 |
| Sep 5, 2025 | 12.98 | 13.49 | 12.77 | 13.42 | 13.42 | 4.52% | 5,494,588 |
| Sep 4, 2025 | 13.10 | 13.15 | 12.60 | 12.84 | 12.84 | -7.82% | 15,514,862 |
| Sep 3, 2025 | 14.18 | 14.24 | 13.68 | 13.93 | 13.93 | -1.76% | 1,218,656 |
| Sep 2, 2025 | 14.20 | 14.33 | 13.68 | 14.18 | 14.18 | -1.94% | 1,565,531 |
| Aug 29, 2025 | 14.56 | 14.56 | 14.15 | 14.46 | 14.46 | -0.69% | 1,792,027 |
| Aug 28, 2025 | 14.55 | 15.03 | 14.51 | 14.56 | 14.56 | 0.55% | 1,517,801 |
| Aug 27, 2025 | 14.56 | 14.56 | 14.14 | 14.48 | 14.48 | -0.89% | 1,164,063 |
| Aug 26, 2025 | 14.56 | 14.83 | 14.41 | 14.61 | 14.61 | -0.27% | 1,514,114 |
| Aug 25, 2025 | 14.64 | 15.13 | 14.62 | 14.65 | 14.65 | 0.21% | 1,473,837 |
| Aug 22, 2025 | 14.55 | 15.24 | 14.46 | 14.62 | 14.62 | 1.42% | 2,038,972 |
| Aug 21, 2025 | 14.17 | 14.83 | 14.10 | 14.42 | 14.42 | 1.37% | 1,546,770 |
| Aug 20, 2025 | 14.61 | 14.71 | 14.02 | 14.22 | 14.22 | -3.72% | 2,376,245 |
| Aug 19, 2025 | 15.23 | 15.28 | 14.45 | 14.77 | 14.77 | -3.15% | 4,051,265 |