DLocal Limited (DLO)
NASDAQ: DLO
· Real-Time Price · USD
14.55
0.04 (0.28%)
At close: Sep 26, 2025, 3:59 PM
14.66
0.76%
After-hours: Sep 26, 2025, 07:57 PM EDT
DLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.74 | 14.74 | 14.00 | 14.55 | 14.55 | 0.28% | 1,718,996 |
| 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% | 2,867,600 |
| 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% | 1,563,900 |
| 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% | 2,605,900 |
| Sep 8, 2025 | 13.50 | 13.60 | 13.22 | 13.36 | 13.36 | -0.45% | 2,907,800 |
| Sep 5, 2025 | 12.98 | 13.49 | 12.77 | 13.42 | 13.42 | 4.52% | 5,494,600 |
| Sep 4, 2025 | 13.10 | 13.15 | 12.60 | 12.84 | 12.84 | -7.82% | 15,514,900 |
| Sep 3, 2025 | 14.18 | 14.24 | 13.68 | 13.93 | 13.93 | -1.76% | 1,439,116 |
| 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 |