DLocal Limited - DLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.88	13.39	13.39	13.49	12.77	1.12M
February 19, 2026	12.45	12.97	12.97	13.02	12.25	1.24M
February 18, 2026	12	12.47	12.47	12.6	11.95	1.05M
February 17, 2026	11.9	11.85	11.85	12.04	11.68	930,353
February 13, 2026	12.01	11.97	11.97	12.28	11.84	1.46M
February 12, 2026	12.74	12.09	12.09	12.95	11.87	2.04M
February 11, 2026	13.12	12.82	12.82	13.21	12.6	1.01M
February 10, 2026	13.15	13.1	13.1	13.47	13.01	919,031
February 09, 2026	13.14	13.19	13.19	13.45	13.05	1.06M
February 06, 2026	12.96	13.18	13.18	13.36	12.84	1.08M
February 05, 2026	12.76	12.82	12.82	13.07	12.41	1.74M
February 04, 2026	13.14	12.93	12.93	13.19	12.5	2.16M
February 03, 2026	13.67	13.2	13.2	13.67	12.77	2.55M
February 02, 2026	13.36	13.82	13.82	13.96	13.31	1.62M
January 30, 2026	13.95	13.46	13.46	14.17	13.37	1.37M
January 29, 2026	14.49	14.04	14.04	14.72	13.89	820,200
January 28, 2026	14.59	14.46	14.46	14.72	14.3	712,477
January 27, 2026	14.82	14.54	14.54	14.84	14.44	499,800
January 26, 2026	14.38	14.73	14.73	14.84	14.29	1.11M
January 23, 2026	13.87	14.39	14.39	14.54	13.68	1.26M
January 22, 2026	13.71	13.93	13.93	14.19	13.65	2.02M
January 21, 2026	13.57	13.51	13.51	13.9	13.27	1.09M
January 20, 2026	13.77	13.5	13.5	13.86	13.45	1.22M
January 16, 2026	14.59	14.05	14.05	14.66	13.91	1.24M
January 15, 2026	14.32	14.59	14.59	14.88	14.22	1.16M
January 14, 2026	14.25	14.22	14.22	14.25	13.95	907,100
January 13, 2026	14.53	14.35	14.35	14.61	14.15	965,539
January 12, 2026	14.3	14.52	14.52	14.6	14.07	890,292
January 09, 2026	14.65	14.33	14.33	14.79	14.3	747,100
January 08, 2026	14.92	14.59	14.59	15.1	14.58	1.16M
January 07, 2026	15.2	14.98	14.98	15.29	14.52	1.47M
January 06, 2026	14.77	15.14	15.14	15.55	14.73	1.92M
January 05, 2026	14.16	14.77	14.77	14.97	14.14	1.5M
January 02, 2026	14.27	14.07	14.07	14.43	13.96	1.02M
December 31, 2025	14.3	14.14	14.14	14.37	14.09	1.23M
December 30, 2025	14.22	14.31	14.31	14.45	14.16	1.01M
December 29, 2025	14	14.22	14.22	14.26	13.96	789,200
December 26, 2025	14.15	14.11	14.11	14.24	14.02	1.09M
December 24, 2025	14.29	14.15	14.15	14.33	14.09	290,308
December 23, 2025	14.28	14.27	14.27	14.42	14.23	565,044
December 22, 2025	14.33	14.36	14.36	14.49	14.31	797,025
December 19, 2025	14.22	14.24	14.24	14.42	14.15	1.48M
December 18, 2025	14.14	14.08	14.08	14.53	14.02	1.02M
December 17, 2025	14.39	14	14	14.68	13.95	1.44M
December 16, 2025	13.68	14.11	14.11	14.15	13.55	1.02M
December 15, 2025	14.22	13.76	13.76	14.23	13.72	828,700
December 12, 2025	14.36	14.13	14.13	14.39	13.99	1.86M
December 11, 2025	14.29	14.33	14.33	14.46	14.03	1.77M
December 10, 2025	13.66	13.99	13.99	14.06	13.58	652,804
December 09, 2025	13.46	13.77	13.77	14.2	13.4	907,133
December 08, 2025	13.31	13.46	13.46	13.56	13.29	1.29M
December 05, 2025	13.47	13.29	13.29	13.89	13.26	1.62M
December 04, 2025	13.2	13.47	13.47	13.49	13.08	891,214
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

DLocal Limited (DLO) NASDAQ