DLocal Limited - DLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	13.13	13.2	13.2	13.33	13.11	738,800
December 02, 2025	13.15	13.14	13.14	13.48	13.13	857,400
December 01, 2025	13.24	13.06	13.06	13.5	13.03	1.12M
November 28, 2025	13.16	13.44	13.44	13.6	13.11	973,790
November 26, 2025	12.98	13.05	13.05	13.19	12.9	1.93M
November 25, 2025	12.94	12.93	12.93	13.09	12.74	1.71M
November 24, 2025	12.72	12.9	12.9	13.02	12.65	1.87M
November 21, 2025	12.35	12.64	12.64	12.75	12.16	2.45M
November 20, 2025	13.06	12.32	12.32	13.14	12.3	3.35M
November 19, 2025	12.78	12.71	12.71	13.04	12.6	2.36M
November 18, 2025	12.5	12.67	12.67	12.76	12.22	2.72M
November 17, 2025	13.6	12.72	12.72	13.95	12.46	4.09M
November 14, 2025	13.3	13.68	13.68	14.15	13.3	3.82M
November 13, 2025	13.43	13.85	13.85	13.9	13.3	9.35M
November 12, 2025	14.5	14.86	14.86	15.19	14.5	7.29M
November 11, 2025	14.28	14.52	14.52	14.92	13.98	3.36M
November 10, 2025	13.87	14.16	14.16	14.43	13.82	1.83M
November 07, 2025	13.34	13.59	13.59	13.71	13.06	2.33M
November 06, 2025	14.05	13.6	13.6	14.06	13.12	2.09M
November 05, 2025	14.08	14.17	14.17	14.22	13.78	1.4M
November 04, 2025	13.9	14.08	14.08	14.32	13.75	1.33M
November 03, 2025	14.82	14.41	14.41	14.82	14.14	1.51M
October 31, 2025	14.99	14.65	14.65	15.22	14.57	1.96M
October 30, 2025	15.28	14.96	14.96	15.38	14.93	1.56M
October 29, 2025	15.36	15.41	15.41	15.56	14.84	1.46M
October 28, 2025	15.4	15.51	15.51	15.78	15.15	1.82M
October 27, 2025	15.72	15.38	15.38	15.88	15.27	1.45M
October 24, 2025	15.65	15.13	15.13	15.75	15.12	1.55M
October 23, 2025	15.1	15.2	15.2	15.37	14.91	1.67M
October 22, 2025	15.16	15.03	15.03	15.25	14.46	2.18M
October 21, 2025	15.08	15.32	15.32	15.77	14.82	1.6M
October 20, 2025	15.13	15.05	15.05	15.43	15.04	1.31M
October 17, 2025	14.96	15.11	15.11	15.42	14.91	2.1M
October 16, 2025	16.22	15.4	15.4	16.78	15.33	3.05M
October 15, 2025	16.26	15.83	15.83	16.42	15.32	3.39M
October 14, 2025	14.47	15.68	15.68	15.9	14.38	5.37M
October 13, 2025	13.61	14.2	14.2	14.3	13.52	2.39M
October 10, 2025	14.94	13.61	13.61	14.95	13.6	4.36M
October 09, 2025	14.16	14.89	14.89	15.2	14.08	3.64M
October 08, 2025	14.21	14.11	14.11	14.37	14	1.78M
October 07, 2025	14.36	14.15	14.15	14.53	13.95	1.88M
October 06, 2025	14.35	14.17	14.17	14.8	14.14	3.39M
October 03, 2025	13.92	14.04	14.04	14.1	13.63	2.13M
October 02, 2025	14.18	14.03	14.03	14.29	13.86	1.34M
October 01, 2025	14.31	14.06	14.06	14.58	14	1.89M
September 30, 2025	14.63	14.28	14.28	14.69	14.07	1.74M
September 29, 2025	14.75	14.6	14.6	14.98	14.58	1.09M
September 26, 2025	14.74	14.55	14.55	14.74	14	1.73M
September 25, 2025	14.2	14.51	14.51	14.75	14.11	1.48M
September 24, 2025	14.9	14.6	14.6	15.24	14.58	1.98M
September 23, 2025	15.35	14.87	14.87	15.57	14.75	2.73M
September 22, 2025	15.01	15.22	15.22	15.46	15	1.98M
September 19, 2025	14.75	14.99	14.99	15.14	14.71	1.99M
September 18, 2025	14.87	14.89	14.89	15.27	14.77	2.87M
September 17, 2025	14.58	14.57	14.57	14.65	14.21	2.43M
September 16, 2025	14.51	14.64	14.64	15	14.42	4.1M
September 15, 2025	13.9	14.18	14.18	14.55	13.69	3.81M
September 12, 2025	13.56	13.73	13.73	14.08	13.46	1.78M
September 11, 2025	13.67	13.62	13.62	13.93	13.61	1.56M
September 10, 2025	13.7	13.69	13.69	14.22	13.42	2.85M

DLocal Limited (DLO) NASDAQ