Skip to main content
DLO logo

DLocal Limited

DLONASDAQTechnologySoftware - Infrastructure

$14.44Today:- (-)1Y −2.37%

As of Oct 26, 2026 close

Market cap
$4.27B
P/E (TTM)
20.95
Forward P/E
15.65
Dividend yield
4.86%
52-week range
$10.64$16.15
Volume (live)
-
Avg. volume (3M)
1.98M

DLocal (DLO) Historical Stock Prices

Analyze DLocal (DLO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

DLocal (DLO) Interactive Price Chart

Interactive historical price chart showing DLocal stock price movements and trends across multiple time periods.

Loading chart...

DLO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DLO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202613.8014.5613.5514.4414.445.04M
Oct 23, 202614.6415.0614.3815.0615.062.79M
Oct 22, 202615.0015.2014.7414.8414.842.52M
Oct 21, 202615.1315.4014.9015.1515.154.59M
Oct 20, 202614.7315.2114.7315.1815.182.27M
Oct 19, 202614.7614.7714.3914.7314.731.82M
Oct 16, 202615.1915.3014.4114.6714.672.08M
Oct 15, 202614.4715.1414.3915.1015.101.56M
Oct 14, 202614.8214.9314.3714.6914.692.42M
Oct 13, 202615.3215.3214.8515.0215.021.82M
Oct 12, 202615.2615.4015.1715.1815.181.73M
Oct 9, 202615.0615.3515.0615.2315.231.89M
Oct 8, 202614.6415.1614.6415.0015.001.75M
Oct 7, 202614.4214.8414.4214.7714.771.67M
Oct 6, 202614.5114.7214.3914.5314.531.38M
Oct 5, 202614.8515.0914.4514.5214.522.45M
Oct 2, 202613.9413.9413.5213.7413.741.21M
Oct 1, 202613.8513.9713.6313.7313.73947.06K
Sep 30, 202613.7613.8913.6513.7613.761.42M
Sep 29, 202613.8213.8713.5913.6913.691.80M
Sep 28, 202613.9114.0713.7813.8213.822.61M
Sep 25, 202613.9714.1813.8414.0814.08980.08K
Sep 24, 202614.0614.1413.7313.8813.881.45M
Sep 23, 202614.2614.3914.0414.0614.061.43M
Sep 22, 202614.5014.5214.0114.2614.262.87M
Sep 21, 202614.3414.5114.2914.3114.311.15M
Sep 18, 202614.2914.3914.1514.2114.211.53M
Sep 17, 202614.5014.5414.1614.3614.361.73M
Sep 16, 202614.5214.5214.1614.3014.301.22M
Sep 15, 202614.8214.8614.3914.4514.451.34M
Sep 14, 202614.8915.0414.7514.8414.841.30M
Sep 11, 202615.1215.1614.7814.8614.861.25M
Sep 10, 202614.5215.1014.3714.9214.921.51M
Sep 9, 202614.8714.8914.6314.6614.661.40M
Sep 8, 202615.5115.5114.8914.9514.952.00M
Sep 4, 202615.6315.6515.3515.5215.521.45M
Sep 3, 202615.7016.1515.6815.7815.782.67M
Sep 2, 202614.8215.5914.8015.5715.572.88M
Sep 1, 202614.6114.9714.5414.8314.831.55M
Aug 31, 202614.9915.1214.8014.8314.831.75M
Aug 28, 202615.1915.3514.9415.0315.031.88M
Aug 27, 202615.3315.5414.9815.1415.141.86M
Aug 26, 202615.6015.7615.3015.3615.362.02M
Aug 25, 202615.1615.5715.0815.5315.532.70M
Aug 24, 202615.0915.3914.9015.1215.122.01M
Aug 21, 202614.5615.2014.5115.1715.174.47M
Aug 20, 202614.3014.4314.1314.3414.342.69M
Aug 19, 202613.6414.3213.6414.3014.307.04M
Aug 18, 202613.7513.8513.5813.6413.643.62M
Aug 17, 202614.2314.5013.8713.9113.912.69M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.