Get the Stockscreener App
11.86
1.63%
0.19
After Hours:
11.89
0.03
+0.25%
Dlocal Limited Stock (DLO) Price History
The historical daily chart and data for Dlocal Limited stock (DLO), show that the latest closing stock price as of May 29, 2026, is $11.86.
- Dlocal Limited all-time high stock price is $73.43, occurred on September 01, 2021.
- The lowest Dlocal Limited stock price recorded was $6.5749 on August 05, 2024. Since then, Dlocal Limited's stock price has risen over 80.38% to $11.86 now.
- The 52-week high stock price for DLO is $16.78, representing a 41.48% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for DLO is $9.75, indicating a -17.79% decrease from the current share price, occurred on June 13, 2025.
- The closing price of Dlocal Limited (DLO) stock in the beginning of 2025 was $35.33. The stock closed the year at $15.57, a loss of over -55.93% for the year.
The table below shows more information about DLO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $11.94 | $11.67 | $0.27 | 1,963,590.0 | +1.63% |
| May 28, 2026 | $11.71 | $11.44 | $0.275 | 1,807,346.0 | +1.39% |
| May 27, 2026 | $11.99 | $11.45 | $0.54 | 2,290,721.0 | -1.88% |
| May 26, 2026 | $12.27 | $11.65 | $0.62 | 3,496,335.0 | -2.74% |
| May 22, 2026 | $12.37 | $11.95 | $0.4225 | 2,796,278.0 | -1.47% |
| May 21, 2026 | $12.31 | $11.75 | $0.565 | 2,430,299.0 | +2.68% |
| May 20, 2026 | $12.10 | $11.70 | $0.4009 | 3,457,271.0 | +0.68% |
| May 19, 2026 | $12.06 | $11.44 | $0.62 | 4,263,832.0 | +2.78% |
| May 18, 2026 | $11.61 | $10.64 | $0.965 | 6,558,559.0 | +4.63% |
| May 15, 2026 | $12.20 | $10.97 | $1.22 | 8,362,432.0 | -13.03% |
| May 14, 2026 | $12.78 | $12.29 | $0.485 | 3,218,163.0 | +4.03% |
| May 13, 2026 | $12.74 | $11.96 | $0.78 | 3,376,516.0 | -4.10% |
| May 12, 2026 | $13.16 | $12.65 | $0.5083 | 2,505,462.0 | -4.30% |
| May 11, 2026 | $13.68 | $13.05 | $0.625 | 2,344,464.0 | -3.21% |
| May 08, 2026 | $13.78 | $13.21 | $0.57 | 1,787,526.0 | -0.36% |
| May 07, 2026 | $14.21 | $13.67 | $0.535 | 1,100,511.0 | -2.00% |
| May 06, 2026 | $14.49 | $13.75 | $0.74 | 2,711,093.0 | +2.41% |
| May 05, 2026 | $13.81 | $13.31 | $0.4951 | 1,433,685.0 | +0.04% |
| May 04, 2026 | $13.99 | $13.62 | $0.37 | 1,085,796.0 | -0.40% |
| May 01, 2026 | $14.12 | $13.46 | $0.6585 | 1,629,421.0 | -0.94% |
| Apr 30, 2026 | $13.91 | $13.23 | $0.6783 | 2,401,514.0 | +3.58% |
Dlocal Limited Stock (DLO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dlocal Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DLO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dlocal Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dlocal Limited Stock (DLO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $14.49 | $10.64 | $3.85 | 60,582,890.0 | -14.55% |
| Apr, 2026 | $14.00 | $11.99 | $2.01 | 33,510,353.0 | +7.02% |
| Mar, 2026 | $13.50 | $11.16 | $2.34 | 37,579,132.0 | +5.96% |
| Feb, 2026 | $13.96 | $11.68 | $2.29 | 24,016,924.0 | -9.06% |
| Jan, 2026 | $15.55 | $13.27 | $2.28 | 22,747,024.0 | -4.81% |
Dlocal Limited Stock (DLO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.68 | $13.03 | $1.65 | 19,981,009.0 | +6.47% |
| Nov, 2025 | $15.19 | $12.16 | $3.03 | 54,736,071.0 | -8.26% |
| Oct, 2025 | $16.78 | $13.52 | $3.26 | 52,767,228.0 | +2.59% |
| Sep, 2025 | $15.57 | $12.60 | $2.97 | 63,311,206.0 | -1.24% |
| Aug, 2025 | $16.44 | $9.81 | $6.63 | 64,201,961.0 | +40.94% |
| Jul, 2025 | $11.78 | $10.18 | $1.60 | 21,915,561.0 | -9.52% |
| Jun, 2025 | $11.67 | $9.75 | $1.92 | 30,943,467.0 | +4.42% |
| May, 2025 | $12.58 | $8.67 | $3.91 | 21,192,442.0 | +22.71% |
| Apr, 2025 | $9.37 | $7.61 | $1.75 | 11,028,268.0 | +6.12% |
| Mar, 2025 | $10.18 | $8.15 | $2.03 | 20,219,126.0 | -12.72% |
| Feb, 2025 | $14.26 | $9.17 | $5.09 | 35,377,879.0 | -27.61% |
| Jan, 2025 | $13.66 | $10.50 | $3.16 | 13,838,590.0 | +17.23% |
Dlocal Limited Stock (DLO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.67 | $10.81 | $2.86 | 22,740,228.0 | -2.01% |
| Nov, 2024 | $11.78 | $8.15 | $3.63 | 39,297,144.0 | +30.74% |
| Oct, 2024 | $9.43 | $7.85 | $1.58 | 24,883,482.0 | +9.38% |
| Sep, 2024 | $8.85 | $7.89 | $0.96 | 22,208,073.0 | -10.31% |
| Aug, 2024 | $9.23 | $6.57 | $2.66 | 40,519,071.0 | +16.15% |
| Jul, 2024 | $8.43 | $7.28 | $1.15 | 31,033,292.0 | -5.07% |
| Jun, 2024 | $9.22 | $7.26 | $1.96 | 53,129,420.0 | -11.58% |
| May, 2024 | $14.46 | $9.06 | $5.40 | 65,240,508.0 | -35.61% |
| Apr, 2024 | $16.79 | $14.01 | $2.78 | 18,711,295.0 | -3.33% |
| Mar, 2024 | $18.27 | $14.40 | $3.87 | 32,580,527.0 | -11.76% |
| Feb, 2024 | $17.13 | $15.80 | $1.33 | 13,050,629.0 | +3.41% |
| Jan, 2024 | $18.76 | $16.11 | $2.65 | 18,488,904.0 | -8.93% |
1.84%
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):