DLocal Limited (DLO)
NASDAQ: DLO
· Real-Time Price · USD
12.84
-1.09 (-7.82%)
At close: Sep 04, 2025, 3:59 PM
13.04
1.56%
After-hours: Sep 04, 2025, 07:59 PM EDT
DLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13.10 | 13.15 | 12.60 | 12.84 | 12.84 | -7.82% | 15,457,948 |
| 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 |
| 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% | 1,164,100 |
| 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 | 1.39% | 2,039,000 |
| Aug 21, 2025 | 14.17 | 14.83 | 14.10 | 14.42 | 14.42 | 1.41% | 1,546,800 |
| 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% | 4,051,300 |
| 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% | 5,486,500 |
| 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% | 8,513,400 |
| 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 |