Skip to main content
logo
DLocal Limited (DLO)
NASDAQ: DLO · Real-Time Price · USD
15.17
+0.83 (5.79%)
At close: Aug 21, 2026, 4:00 PM EDT
15.20
+0.03 (0.18%)
After-hours: Aug 21, 2026, 7:59 PM EDT

DLocal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202614.5615.2014.5115.1715.175.79%4,463,559
Aug 20, 202614.3014.4314.1314.3414.340.28%2,568,740
Aug 19, 202613.6414.3213.6414.3014.304.84%7,031,885
Aug 18, 202613.7513.8513.5813.6413.64-1.94%3,615,731
Aug 17, 202614.2314.5013.8713.9113.91-1.83%2,688,749
Aug 14, 202615.2815.3014.0014.1714.17-4.00%5,064,762
Aug 13, 202614.4614.8814.3514.7614.763.36%3,555,942
Aug 12, 202614.1514.3313.8114.2814.281.20%1,970,506
Aug 11, 202614.4114.5013.8414.1114.11-1.81%1,738,794
Aug 10, 202614.3114.5214.2214.3714.37-0.24%904,769
Aug 7, 202614.8714.9114.2314.4114.41-2.47%1,241,362
Aug 6, 202614.9715.1614.6414.7714.77-2.83%970,668
Aug 5, 202615.5015.6515.1115.2015.20-0.65%2,363,049
Aug 4, 202615.4215.5115.2415.3015.30-0.07%1,210,652
Aug 3, 202615.2715.4715.1615.3115.311.53%1,844,861
Jul 31, 202615.0615.4414.9715.0815.080.73%1,467,183
Jul 30, 202614.6015.0014.5014.9714.972.60%1,247,360
Jul 29, 202614.7015.0014.3714.5914.59-1.95%2,167,812
Jul 28, 202614.8915.1114.7014.8814.88-0.53%1,454,650
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
Jul 1, 202613.6114.8813.5614.6714.6712.89%11,763,821
Jun 30, 202612.8813.0012.6713.0013.001.13%1,989,369
Jun 29, 202612.5613.3512.5512.8512.851.26%3,351,144
Jun 26, 202612.2812.7412.2112.6912.692.84%13,823,834
Jun 25, 202612.4012.7112.1212.3412.340.49%1,442,804
Jun 24, 202612.1512.4212.0612.2812.281.07%1,454,309
Jun 23, 202612.1012.2411.9512.1512.15-0.49%1,483,293
Jun 22, 202612.7812.9812.1412.2112.21-4.53%2,181,876
Jun 18, 202612.8312.9312.6012.7912.790.39%1,815,555
Jun 17, 202612.7012.9912.5012.7412.740.31%1,647,002
Jun 16, 202612.7412.9212.5812.7012.700.32%2,015,838
Jun 15, 202612.5012.7712.4512.6612.663.35%1,775,633
Jun 12, 202612.4412.5512.2112.2512.25-0.73%1,274,900
Jun 11, 202611.7812.3911.7112.3412.344.75%1,958,350