DLocal Limited (DLO)
NASDAQ: DLO · Real-Time Price · USD
14.17
+0.13 (0.93%)
At close: Oct 6, 2025, 4:00 PM EDT
14.25
+0.08 (0.56%)
After-hours: Oct 6, 2025, 5:07 PM EDT
DLocal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 14.35 | 14.80 | 14.14 | 14.17 | - | 0.93% | 3,384,286 |
| 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 |
| 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 |