DLocal Limited (DLO)
NASDAQ: DLO · Real-Time Price · USD
10.01
-0.25 (-2.44%)
Aug 1, 2025, 4:00 PM - Market closed
DLocal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.06 | 10.13 | 9.81 | 10.01 | 10.01 | -2.44% | 1,472,893 |
| Jul 31, 2025 | 10.40 | 10.45 | 10.18 | 10.26 | 10.26 | -1.35% | 836,193 |
| Jul 30, 2025 | 10.56 | 10.63 | 10.25 | 10.40 | 10.40 | -1.14% | 867,251 |
| Jul 29, 2025 | 11.00 | 11.00 | 10.48 | 10.52 | 10.52 | -4.28% | 1,322,157 |
| Jul 28, 2025 | 10.85 | 11.16 | 10.66 | 10.99 | 10.99 | 1.48% | 1,318,616 |
| Jul 25, 2025 | 10.90 | 11.00 | 10.69 | 10.83 | 10.83 | - | 753,360 |
| Jul 24, 2025 | 11.13 | 11.14 | 10.70 | 10.83 | 10.83 | -3.13% | 807,645 |
| Jul 23, 2025 | 10.88 | 11.20 | 10.80 | 11.18 | 11.18 | 3.81% | 1,827,127 |
| Jul 22, 2025 | 10.87 | 11.00 | 10.63 | 10.77 | 10.77 | -1.19% | 742,820 |
| Jul 21, 2025 | 11.02 | 11.28 | 10.88 | 10.90 | 10.90 | 0.18% | 901,219 |
| Jul 18, 2025 | 11.15 | 11.29 | 10.73 | 10.88 | 10.88 | -2.42% | 920,162 |
| Jul 17, 2025 | 11.19 | 11.36 | 11.11 | 11.15 | 11.15 | -0.36% | 1,556,264 |
| Jul 16, 2025 | 11.00 | 11.24 | 10.83 | 11.19 | 11.19 | 1.91% | 1,085,421 |
| Jul 15, 2025 | 11.07 | 11.37 | 10.97 | 10.98 | 10.98 | -0.45% | 1,039,110 |
| Jul 14, 2025 | 11.00 | 11.16 | 10.85 | 11.03 | 11.03 | 0.46% | 1,027,017 |
| Jul 11, 2025 | 11.37 | 11.57 | 10.87 | 10.98 | 10.98 | -3.68% | 1,142,268 |
| Jul 10, 2025 | 11.39 | 11.49 | 11.12 | 11.40 | 11.40 | 0.18% | 1,055,758 |
| Jul 9, 2025 | 11.36 | 11.58 | 11.16 | 11.38 | 11.38 | 0.35% | 868,810 |
| Jul 8, 2025 | 11.59 | 11.78 | 11.22 | 11.34 | 11.34 | -1.99% | 1,067,518 |
| Jul 7, 2025 | 11.46 | 11.75 | 11.33 | 11.57 | 11.57 | 1.05% | 1,081,576 |
| Jul 3, 2025 | 11.20 | 11.70 | 11.17 | 11.45 | 11.45 | 2.60% | 862,710 |
| Jul 2, 2025 | 11.14 | 11.23 | 10.96 | 11.16 | 11.16 | -0.27% | 1,039,417 |
| Jul 1, 2025 | 11.37 | 11.65 | 11.01 | 11.19 | 11.19 | -1.32% | 1,251,852 |
| Jun 30, 2025 | 11.66 | 11.67 | 11.04 | 11.34 | 11.34 | -1.22% | 1,996,554 |
| Jun 27, 2025 | 11.40 | 11.59 | 11.20 | 11.48 | 11.48 | 1.23% | 1,220,789 |
| Jun 26, 2025 | 11.09 | 11.58 | 10.96 | 11.34 | 11.34 | 3.18% | 1,735,482 |
| Jun 25, 2025 | 11.50 | 11.51 | 10.70 | 10.99 | 10.99 | -1.52% | 3,518,916 |
| Jun 24, 2025 | 10.81 | 11.40 | 10.74 | 11.16 | 11.16 | 8.77% | 4,109,316 |
| Jun 23, 2025 | 10.23 | 10.67 | 9.92 | 10.26 | 10.26 | 0.59% | 2,483,700 |
| Jun 20, 2025 | 10.02 | 10.24 | 9.92 | 10.20 | 10.20 | 2.41% | 3,121,325 |
| Jun 18, 2025 | 10.16 | 10.19 | 9.79 | 9.96 | 9.96 | -1.87% | 2,465,272 |
| Jun 17, 2025 | 10.18 | 10.36 | 10.02 | 10.15 | 10.15 | -1.36% | 1,079,584 |
| Jun 16, 2025 | 10.00 | 10.38 | 9.85 | 10.29 | 10.29 | 4.89% | 1,574,707 |
| Jun 13, 2025 | 10.15 | 10.17 | 9.75 | 9.81 | 9.81 | -4.48% | 975,286 |
| Jun 12, 2025 | 10.28 | 10.55 | 10.20 | 10.27 | 10.27 | -1.15% | 694,931 |
| Jun 11, 2025 | 10.43 | 10.52 | 10.27 | 10.39 | 10.39 | 0.48% | 941,577 |
| Jun 10, 2025 | 10.60 | 10.72 | 10.17 | 10.34 | 10.34 | -2.08% | 570,857 |
| Jun 9, 2025 | 10.74 | 10.79 | 10.38 | 10.56 | 10.56 | 0.67% | 783,784 |
| Jun 6, 2025 | 10.32 | 10.65 | 10.00 | 10.49 | 10.49 | 2.34% | 774,333 |
| Jun 5, 2025 | 10.44 | 10.57 | 10.17 | 10.25 | 10.25 | -0.97% | 618,814 |
| Jun 4, 2025 | 10.54 | 10.68 | 10.27 | 10.35 | 10.35 | -2.36% | 604,141 |
| Jun 3, 2025 | 10.72 | 10.91 | 10.54 | 10.60 | 10.60 | -0.38% | 1,065,232 |
| Jun 2, 2025 | 10.74 | 10.86 | 10.27 | 10.64 | 10.64 | -2.03% | 1,016,904 |
| May 30, 2025 | 10.80 | 10.90 | 10.56 | 10.86 | 10.86 | 0.46% | 934,841 |
| May 29, 2025 | 11.16 | 11.18 | 10.78 | 10.81 | 10.81 | -2.17% | 1,109,891 |
| May 28, 2025 | 11.07 | 11.24 | 10.90 | 11.05 | 11.05 | -0.36% | 751,608 |
| May 27, 2025 | 11.21 | 11.30 | 10.81 | 11.09 | 11.09 | -1.51% | 1,438,737 |
| May 23, 2025 | 11.45 | 11.61 | 11.25 | 11.26 | 10.75 | -3.51% | 648,735 |
| May 22, 2025 | 11.45 | 11.97 | 11.42 | 11.67 | 11.14 | 1.83% | 1,842,299 |
| May 21, 2025 | 11.57 | 11.90 | 11.45 | 11.46 | 10.94 | -1.72% | 998,044 |