Skip to main content
logo
DLocal Limited (DLO)
NASDAQ: DLO · Real-Time Price · USD
14.86
-0.06 (-0.40%)
At close: Sep 11, 2026, 4:00 PM EDT
14.92
+0.06 (0.40%)
After-hours: Sep 11, 2026, 7:54 PM EDT

DLocal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202615.1215.1614.7814.8614.86-0.40%1,248,779
Sep 10, 202614.5215.1014.3714.9214.921.74%1,509,902
Sep 9, 202614.8714.9014.6314.6714.67-1.91%1,397,116
Sep 8, 202615.5115.5114.8914.9514.95-3.67%1,853,130
Sep 4, 202615.6315.6615.3515.5215.52-1.65%1,443,692
Sep 3, 202615.7016.1515.6815.7815.781.35%2,672,055
Sep 2, 202614.8215.5914.8015.5715.574.99%2,882,738
Sep 1, 202614.6114.9714.5514.8314.83-1,550,002
Aug 31, 202614.9915.1214.8014.8314.83-1.33%1,750,961
Aug 28, 202615.1915.3514.9415.0315.03-0.73%1,883,744
Aug 27, 202615.3315.5414.9915.1415.14-1.43%1,857,846
Aug 26, 202615.6015.7615.3015.3615.36-1.09%2,021,805
Aug 25, 202615.1615.5715.0815.5315.532.71%2,696,721
Aug 24, 202615.0915.3914.9015.1215.12-0.33%2,013,119
Aug 21, 202614.5615.2014.5115.1715.175.79%4,467,085
Aug 20, 202614.3014.4314.1314.3414.340.28%2,689,942
Aug 19, 202613.6414.3213.6414.3014.304.84%7,035,433
Aug 18, 202613.7513.8513.5813.6413.64-1.94%3,616,251
Aug 17, 202614.2314.5013.8713.9113.91-1.83%2,691,076
Aug 14, 202615.2815.3014.0014.1714.17-4.00%5,074,192
Aug 13, 202614.4614.8814.3514.7614.763.36%3,851,973
Aug 12, 202614.1514.3313.8114.2814.281.20%1,977,628
Aug 11, 202614.4114.5013.8414.1114.11-1.81%1,741,037
Aug 10, 202614.3114.5214.2214.3714.37-0.24%906,357
Aug 7, 202614.8714.9114.2314.4114.41-2.47%1,243,487
Aug 6, 202614.9715.1614.6414.7714.77-2.83%1,187,154
Aug 5, 202615.5015.6515.1115.2015.20-0.65%2,375,125
Aug 4, 202615.4215.5115.2415.3015.30-0.07%1,212,037
Aug 3, 202615.2715.4715.1615.3115.311.53%1,846,077
Jul 31, 202615.0615.4414.9715.0815.080.73%1,467,934
Jul 30, 202614.6015.0014.5014.9714.972.60%1,248,170
Jul 29, 202614.7015.0014.3714.5914.59-1.95%2,174,786
Jul 28, 202614.8915.1114.7014.8814.88-0.53%1,455,767
Jul 27, 202614.7215.1114.6814.9614.963.24%2,950,923
Jul 24, 202614.3314.6814.0814.4914.492.91%1,556,992
Jul 23, 202614.0514.3613.9014.0814.08-1.26%1,608,282
Jul 22, 202614.7314.8014.1214.2614.26-3.45%1,856,555
Jul 21, 202614.7414.9514.5214.7714.770.41%2,016,570
Jul 20, 202614.4114.8314.2614.7114.711.59%1,619,188
Jul 17, 202614.1114.5813.8314.4814.48-0.75%1,949,181
Jul 16, 202614.8414.8514.5114.5914.59-2.08%1,390,034
Jul 15, 202614.8315.0914.7114.9014.900.40%1,249,400
Jul 14, 202614.9015.1414.7114.8414.84-0.54%976,674
Jul 13, 202615.2215.3714.7514.9214.92-1.78%1,466,484
Jul 10, 202614.6915.2814.6915.1915.194.26%2,732,844
Jul 9, 202614.4714.6614.1714.5714.570.55%1,801,514
Jul 8, 202614.6714.7513.9014.4914.49-2.62%3,584,734
Jul 7, 202615.3015.5114.8214.8814.88-2.43%2,170,471
Jul 6, 202614.7915.3914.4715.2515.252.49%2,701,213
Jul 2, 202614.6915.4314.6914.8814.881.43%5,944,236