DLocal Limited - DLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	13.45	13.67	13.67	13.83	13.37	2.61M
September 08, 2025	13.5	13.36	13.36	13.6	13.22	2.91M
September 05, 2025	12.98	13.42	13.42	13.49	12.77	5.49M
September 04, 2025	13.1	12.84	12.84	13.15	12.6	15.51M
September 03, 2025	14.18	13.93	13.93	14.24	13.68	1.44M
September 02, 2025	14.2	14.18	14.18	14.33	13.68	1.57M
August 29, 2025	14.56	14.46	14.46	14.56	14.15	1.79M
August 28, 2025	14.55	14.56	14.56	15.03	14.51	1.52M
August 27, 2025	14.56	14.48	14.48	14.56	14.14	1.16M
August 26, 2025	14.56	14.61	14.61	14.83	14.41	1.51M
August 25, 2025	14.64	14.65	14.65	15.13	14.62	1.47M
August 22, 2025	14.55	14.62	14.62	15.24	14.46	2.04M
August 21, 2025	14.17	14.42	14.42	14.83	14.1	1.55M
August 20, 2025	14.61	14.22	14.22	14.71	14.02	2.38M
August 19, 2025	15.23	14.77	14.77	15.28	14.45	4.05M
August 18, 2025	15.5	15.25	15.25	15.7	14.79	4.39M
August 15, 2025	15.87	15.66	15.66	16.44	15.33	5.49M
August 14, 2025	13.62	15.35	15.35	15.74	13.22	20.05M
August 13, 2025	11.18	11.69	11.69	11.75	11.01	8.51M
August 12, 2025	10.78	10.97	10.97	11	10.52	1.88M
August 11, 2025	11.07	10.65	10.65	11.21	10.64	1.78M
August 08, 2025	10.78	10.97	10.97	11.02	10.57	1.81M
August 07, 2025	10.48	10.69	10.69	10.69	10.38	746,200
August 06, 2025	10.37	10.36	10.36	10.5	10.28	663,400
August 05, 2025	10.3	10.28	10.28	10.42	10.22	563,000
August 04, 2025	10.12	10.3	10.3	10.47	10.11	729,428
August 01, 2025	10.06	10.01	10.01	10.13	9.81	1.47M
July 31, 2025	10.4	10.26	10.26	10.45	10.18	836,200
July 30, 2025	10.56	10.4	10.4	10.63	10.25	867,300
July 29, 2025	11	10.52	10.52	11	10.48	1.32M
July 28, 2025	10.85	10.99	10.99	11.16	10.66	1.32M
July 25, 2025	10.9	10.83	10.83	11	10.69	753,400
July 24, 2025	11.13	10.83	10.83	11.14	10.7	807,645
July 23, 2025	10.88	11.18	11.18	11.2	10.8	1.83M
July 22, 2025	10.87	10.77	10.77	11	10.63	742,820
July 21, 2025	11.02	10.9	10.9	11.28	10.88	901,219
July 18, 2025	11.15	10.88	10.88	11.29	10.73	920,200
July 17, 2025	11.19	11.15	11.15	11.36	11.11	1.56M
July 16, 2025	11	11.19	11.19	11.24	10.83	1.09M
July 15, 2025	11.07	10.98	10.98	11.37	10.97	1.04M
July 14, 2025	11	11.03	11.03	11.16	10.85	1.03M
July 11, 2025	11.37	10.98	10.98	11.57	10.87	1.14M
July 10, 2025	11.39	11.4	11.4	11.49	11.12	1.06M
July 09, 2025	11.36	11.38	11.38	11.58	11.16	868,810
July 08, 2025	11.59	11.34	11.34	11.78	11.22	1.07M

DLocal Limited (DLO) NASDAQ