DLocal Limited (DLO)
NASDAQ: DLO · Real-Time Price · USD
14.61
-0.04 (-0.27%)
At close: Aug 26, 2025, 4:00 PM
14.54
-0.07 (-0.48%)
Pre-market: Aug 27, 2025, 6:13 AM EDT
DLocal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 14.56 | 14.83 | 14.41 | 14.61 | 14.61 | -0.27% | 1,511,469 |
| 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 |
| Aug 18, 2025 | 15.50 | 15.70 | 14.79 | 15.25 | 15.25 | -2.62% | 4,392,825 |
| Aug 15, 2025 | 15.87 | 16.44 | 15.33 | 15.66 | 15.66 | 2.02% | 5,486,484 |
| Aug 14, 2025 | 13.62 | 15.74 | 13.22 | 15.35 | 15.35 | 31.31% | 20,049,403 |
| Aug 13, 2025 | 11.18 | 11.75 | 11.01 | 11.69 | 11.69 | 6.56% | 8,513,351 |
| Aug 12, 2025 | 10.78 | 11.00 | 10.52 | 10.97 | 10.97 | 3.00% | 1,884,874 |
| Aug 11, 2025 | 11.07 | 11.21 | 10.64 | 10.65 | 10.65 | -2.92% | 1,778,104 |
| Aug 8, 2025 | 10.78 | 11.02 | 10.57 | 10.97 | 10.97 | 2.62% | 1,805,030 |
| Aug 7, 2025 | 10.48 | 10.69 | 10.38 | 10.69 | 10.69 | 3.19% | 746,200 |
| Aug 6, 2025 | 10.37 | 10.50 | 10.28 | 10.36 | 10.36 | 0.83% | 663,391 |
| Aug 5, 2025 | 10.30 | 10.42 | 10.22 | 10.28 | 10.28 | -0.24% | 562,968 |
| Aug 4, 2025 | 10.12 | 10.47 | 10.11 | 10.30 | 10.30 | 2.90% | 729,428 |
| 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 |