DLocal Limited (DLO)
NASDAQ: DLO
· Real-Time Price · USD
15.35
3.66 (31.31%)
At close: Aug 14, 2025, 3:59 PM
15.60
1.63%
Pre-market: Aug 15, 2025, 04:19 AM EDT
DLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.62 | 15.74 | 13.22 | 15.35 | 15.35 | 31.31% | 19,935,323 |
| 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 |
| Aug 6, 2025 | 10.37 | 10.50 | 10.28 | 10.36 | 10.36 | 0.78% | 663,400 |
| Aug 5, 2025 | 10.30 | 10.42 | 10.22 | 10.28 | 10.28 | -0.19% | 563,000 |
| 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% | 1,472,900 |
| Jul 31, 2025 | 10.40 | 10.45 | 10.18 | 10.26 | 10.26 | -1.35% | 836,200 |
| Jul 30, 2025 | 10.56 | 10.63 | 10.25 | 10.40 | 10.40 | -1.14% | 867,300 |
| Jul 29, 2025 | 11.00 | 11.00 | 10.48 | 10.52 | 10.52 | -4.28% | 1,322,200 |
| Jul 28, 2025 | 10.85 | 11.16 | 10.66 | 10.99 | 10.99 | 1.48% | 1,318,616 |
| Jul 25, 2025 | 10.90 | 11.00 | 10.69 | 10.83 | 10.83 | 0.00% | 753,400 |
| Jul 24, 2025 | 11.13 | 11.14 | 10.70 | 10.83 | 10.83 | -3.13% | 807,645 |
| Jul 23, 2025 | 10.88 | 11.20 | 10.80 | 11.18 | 11.18 | 3.81% | 1,827,127 |
| Jul 22, 2025 | 10.87 | 11.00 | 10.63 | 10.77 | 10.77 | -1.19% | 742,820 |
| Jul 21, 2025 | 11.02 | 11.28 | 10.88 | 10.90 | 10.90 | 0.18% | 901,219 |
| Jul 18, 2025 | 11.15 | 11.29 | 10.73 | 10.88 | 10.88 | -2.42% | 920,200 |