DLocal Stock Price History
NASDAQ: DLOConsumer DiscretionaryBusiness ServicesUSD
15.23+0.23 (+1.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DLO price history at a glance
The price history for DLocal (DLO) on this page begins on May 31, 2021, when the stock closed at $34.52; it most recently closed at $15.23 on October 5, 2026. The highest price in this record is $73.43, reached on August 30, 2021; the latest close is 79.3% below that peak. Across the 4 complete calendar years in the table, DLO finished higher in 2 and lower in 2. Its best year was 2025 (+22.7%) and its worst was 2022 (-56.4%).
Over roughly 5 years the share price changed -55.9%, a -14.2% compound annual price return (excluding dividends). In the last 12 months alone, DLO has gained 2.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $73.43
- Date of high
- Aug 30, 2021
- Low since 2021
- $6.58
- Date of low
- Aug 5, 2024
- 52-week high
- $16.78
- 52-week low
- $10.64
- IPO year
- 2021
- Last close
- $15.23
DLO returns
1 week
+10.80%
1 month
+3.85%
3 months
+0.26%
6 months
+16.08%
Year to date
+7.71%
1 year
+2.28%
3 years
-16.96%
5 years
-75.15%
DLO price return, excluding dividends.
DLO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.23 | +8.24% |
| 2025 | 14.07 | +22.67% |
| 2024 | 11.47 | -35.16% |
| 2023 | 17.69 | +13.62% |
| 2022 | 15.57 | -56.37% |
| 2021* | 35.69 | +3.39% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
DLO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.11 | 15.35 | 15.10 | 15.23 | +1.53% | |
| 14.64 | 15.14 | 14.64 | 15.00 | +1.56% | |
| 14.42 | 14.84 | 14.42 | 14.77 | +1.65% | |
| 14.51 | 14.73 | 14.39 | 14.53 | +0.07% | |
| 14.85 | 15.09 | 14.45 | 14.52 | +5.64% | |
| 13.94 | 13.94 | 13.52 | 13.75 | +0.11% | |
| 13.85 | 13.98 | 13.63 | 13.73 | -0.22% | |
| 13.76 | 13.90 | 13.65 | 13.76 | +0.51% | |
| 13.82 | 13.87 | 13.59 | 13.69 | -0.94% | |
| 13.91 | 14.07 | 13.78 | 13.82 | -1.85% | |
| 13.97 | 14.18 | 13.84 | 14.08 | +1.44% | |
| 14.06 | 14.15 | 13.73 | 13.88 | -1.28% | |
| 14.26 | 14.40 | 14.05 | 14.06 | -1.40% | |
| 14.50 | 14.52 | 14.01 | 14.26 | -0.35% | |
| 14.34 | 14.51 | 14.29 | 14.31 | +0.70% | |
| 14.29 | 14.39 | 14.16 | 14.21 | -1.04% | |
| 14.50 | 14.54 | 14.16 | 14.36 | +0.42% | |
| 14.52 | 14.52 | 14.16 | 14.30 | -1.04% | |
| 14.82 | 14.86 | 14.39 | 14.45 | -2.63% | |
| 14.90 | 15.04 | 14.75 | 14.84 | -0.13% | |
| 15.12 | 15.16 | 14.78 | 14.86 | -0.40% | |
| 14.52 | 15.10 | 14.37 | 14.92 | +1.74% | |
| 14.87 | 14.90 | 14.63 | 14.67 | -1.91% | |
| 15.51 | 15.51 | 14.89 | 14.95 | -3.67% | |
| 15.63 | 15.66 | 15.35 | 15.52 | -1.65% | |
| 15.70 | 16.15 | 15.68 | 15.78 | +1.35% | |
| 14.82 | 15.59 | 14.80 | 15.57 | +4.99% | |
| 14.61 | 14.97 | 14.55 | 14.83 | 0.00% | |
| 14.99 | 15.12 | 14.80 | 14.83 | -1.33% | |
| 15.19 | 15.35 | 14.94 | 15.03 | -0.73% | |
| 15.33 | 15.54 | 14.99 | 15.14 | -1.43% | |
| 15.60 | 15.76 | 15.30 | 15.36 | -1.09% | |
| 15.16 | 15.57 | 15.08 | 15.53 | +2.71% | |
| 15.09 | 15.39 | 14.90 | 15.12 | -0.33% | |
| 14.56 | 15.20 | 14.51 | 15.17 | +5.79% | |
| 14.30 | 14.43 | 14.13 | 14.34 | +0.28% | |
| 13.64 | 14.32 | 13.64 | 14.30 | +4.84% | |
| 13.75 | 13.85 | 13.58 | 13.64 | -1.94% | |
| 14.23 | 14.50 | 13.87 | 13.91 | -1.83% | |
| 15.28 | 15.30 | 14.00 | 14.17 | -4.00% | |
| 14.46 | 14.88 | 14.35 | 14.76 | +3.36% | |
| 14.15 | 14.33 | 13.81 | 14.28 | +1.20% | |
| 14.41 | 14.50 | 13.84 | 14.11 | -1.81% | |
| 14.31 | 14.52 | 14.22 | 14.37 | -0.24% | |
| 14.87 | 14.91 | 14.23 | 14.41 | -2.47% | |
| 14.97 | 15.16 | 14.64 | 14.77 | -2.83% | |
| 15.50 | 15.65 | 15.11 | 15.20 | -0.65% | |
| 15.42 | 15.51 | 15.24 | 15.30 | -0.07% | |
| 15.27 | 15.47 | 15.16 | 15.31 | +1.53% | |
| 15.06 | 15.44 | 14.97 | 15.08 | +0.73% | |
| 14.60 | 15.00 | 14.50 | 14.97 | +2.60% | |
| 14.70 | 15.00 | 14.37 | 14.59 | -1.95% | |
| 14.89 | 15.11 | 14.70 | 14.88 | -0.53% | |
| 14.72 | 15.11 | 14.68 | 14.96 | +3.24% | |
| 14.33 | 14.68 | 14.08 | 14.49 | +2.91% | |
| 14.05 | 14.36 | 13.90 | 14.08 | -1.26% | |
| 14.73 | 14.80 | 14.12 | 14.26 | -3.45% | |
| 14.74 | 14.95 | 14.52 | 14.77 | +0.41% | |
| 14.41 | 14.83 | 14.26 | 14.71 | +1.59% | |
| 14.11 | 14.58 | 13.83 | 14.48 | -0.75% | |
| 14.84 | 14.85 | 14.51 | 14.59 | -2.08% | |
| 14.83 | 15.09 | 14.71 | 14.90 | +0.40% | |
| 14.90 | 15.14 | 14.71 | 14.84 | -0.54% | |
| 15.22 | 15.37 | 14.75 | 14.92 | -1.78% | |
| 14.69 | 15.28 | 14.69 | 15.19 | +4.26% | |
| 14.47 | 14.66 | 14.17 | 14.57 | +0.55% | |
| 14.67 | 14.75 | 13.90 | 14.49 | -2.62% | |
| 15.30 | 15.51 | 14.82 | 14.88 | -2.43% | |
| 14.79 | 15.39 | 14.47 | 15.25 | +2.49% | |
| 14.69 | 15.43 | 14.69 | 14.88 | +1.43% | |
| 13.61 | 14.88 | 13.56 | 14.67 | +12.89% | |
| 12.88 | 13.00 | 12.67 | 13.00 | +1.13% | |
| 12.56 | 13.35 | 12.55 | 12.85 | +1.26% | |
| 12.28 | 12.74 | 12.21 | 12.69 | +2.84% | |
| 12.40 | 12.71 | 12.12 | 12.34 | +0.49% | |
| 12.15 | 12.42 | 12.06 | 12.28 | +1.07% | |
| 12.10 | 12.24 | 11.95 | 12.15 | -0.49% | |
| 12.78 | 12.98 | 12.14 | 12.21 | -4.53% | |
| 12.83 | 12.93 | 12.60 | 12.79 | +0.39% | |
| 12.70 | 12.99 | 12.50 | 12.74 | +0.31% | |
| 12.74 | 12.92 | 12.58 | 12.70 | +0.32% | |
| 12.50 | 12.77 | 12.45 | 12.66 | +3.35% | |
| 12.44 | 12.55 | 12.21 | 12.25 | -0.73% | |
| 11.78 | 12.39 | 11.71 | 12.34 | +4.75% | |
| 11.77 | 12.31 | 11.70 | 11.78 | -1.01% | |
| 11.49 | 11.97 | 11.46 | 11.90 | +3.57% | |
| 11.22 | 11.59 | 11.13 | 11.49 | +2.22% | |
| 11.75 | 11.85 | 11.18 | 11.24 | -4.50% | |
| 11.37 | 11.83 | 11.37 | 11.77 | +3.25% | |
| 11.96 | 12.00 | 11.25 | 11.40 | -2.81% | |
| 11.81 | 11.99 | 11.69 | 11.73 | -2.41% | |
| 11.86 | 12.24 | 11.71 | 12.02 | +1.35% | |
| 11.80 | 11.94 | 11.67 | 11.86 | +1.63% | |
| 11.45 | 11.71 | 11.44 | 11.67 | +1.39% | |
| 11.50 | 11.99 | 11.45 | 11.51 | -1.88% | |
| 12.19 | 12.27 | 11.65 | 11.73 | -2.74% | |
| 12.18 | 12.37 | 11.95 | 12.06 | -1.47% | |
| 11.91 | 12.32 | 11.75 | 12.24 | +2.68% | |
| 11.85 | 12.10 | 11.70 | 11.92 | +0.68% | |
| 11.44 | 12.06 | 11.44 | 11.84 | +2.78% | |
| 10.73 | 11.61 | 10.64 | 11.52 | +4.63% | |
| 11.90 | 12.20 | 10.98 | 11.01 | -13.03% | |
| 12.48 | 12.78 | 12.29 | 12.66 | +4.03% | |
| 12.69 | 12.74 | 11.96 | 12.17 | -4.10% | |
| 13.10 | 13.16 | 12.65 | 12.69 | -4.30% | |
| 13.60 | 13.68 | 13.05 | 13.26 | -3.21% | |
| 13.73 | 13.78 | 13.21 | 13.70 | -0.36% | |
| 14.10 | 14.21 | 13.67 | 13.75 | -2.00% | |
| 13.82 | 14.49 | 13.75 | 14.03 | +2.41% | |
| 13.75 | 13.81 | 13.31 | 13.70 | +0.04% | |
| 13.68 | 13.99 | 13.62 | 13.70 | -0.40% | |
| 13.89 | 14.12 | 13.46 | 13.75 | -0.94% | |
| 13.36 | 13.91 | 13.23 | 13.88 | +3.58% | |
| 13.55 | 13.66 | 13.26 | 13.40 | -1.47% | |
| 13.77 | 13.93 | 13.43 | 13.60 | -1.38% | |
| 13.78 | 14.00 | 13.73 | 13.79 | +0.22% | |
| 13.38 | 13.79 | 13.21 | 13.76 | +3.38% | |
| 13.31 | 13.49 | 13.00 | 13.31 | -0.22% | |
| 13.38 | 13.51 | 13.13 | 13.34 | +0.30% | |
| 13.59 | 13.62 | 13.25 | 13.30 | -1.70% | |
| 13.50 | 13.72 | 13.40 | 13.53 | -1.10% | |
| 13.80 | 13.85 | 13.64 | 13.68 | +1.26% | |
| 13.65 | 13.85 | 13.41 | 13.51 | -0.15% | |
| 13.65 | 13.72 | 13.38 | 13.53 | +0.15% | |
| 13.71 | 13.99 | 13.43 | 13.51 | -1.03% | |
| 13.10 | 13.77 | 13.06 | 13.65 | +4.04% | |
| 13.01 | 13.25 | 12.95 | 13.12 | +1.16% | |
| 12.69 | 13.16 | 12.49 | 12.97 | +1.33% | |
| 13.37 | 13.52 | 12.71 | 12.80 | +0.47% | |
| 12.60 | 12.92 | 12.48 | 12.74 | -0.08% | |
| 12.85 | 13.01 | 12.53 | 12.75 | -0.86% | |
| 12.06 | 13.03 | 11.99 | 12.86 | +3.38% | |
| 13.10 | 13.15 | 12.25 | 12.44 | -4.09% | |
| 12.81 | 13.20 | 12.46 | 12.97 | +4.60% | |
| 12.27 | 12.67 | 12.27 | 12.40 | +1.06% | |
| 12.07 | 12.40 | 11.95 | 12.27 | -0.73% | |
| 13.00 | 13.07 | 12.34 | 12.36 | -5.07% | |
| 13.13 | 13.50 | 12.82 | 13.02 | +0.77% | |
| 12.56 | 13.02 | 12.50 | 12.92 | +1.57% | |
| 12.39 | 12.96 | 12.39 | 12.72 | +4.78% | |
| 12.54 | 12.58 | 12.07 | 12.14 | -3.11% | |
| 12.44 | 13.37 | 12.37 | 12.53 | +9.43% | |
| 11.50 | 11.88 | 11.30 | 11.45 | -2.39% | |
| 11.49 | 11.94 | 11.47 | 11.73 | +3.17% | |
| 11.54 | 11.81 | 11.16 | 11.37 | +0.26% | |
| 11.55 | 11.73 | 11.25 | 11.34 | -1.82% | |
| 11.72 | 11.94 | 11.49 | 11.55 | -3.83% | |
| 11.97 | 12.17 | 11.76 | 12.01 | +0.25% | |
| 11.54 | 12.11 | 11.51 | 11.98 | +3.28% | |
| 11.43 | 11.64 | 11.22 | 11.60 | -0.09% | |
| 11.54 | 11.72 | 11.34 | 11.61 | -1.78% | |
| 12.07 | 12.26 | 11.64 | 11.82 | -2.88% | |
| 12.10 | 12.27 | 11.91 | 12.17 | +1.93% | |
| 12.04 | 12.16 | 11.62 | 11.94 | -4.78% | |
| 11.86 | 12.57 | 11.71 | 12.54 | +2.45% | |
| 12.50 | 12.59 | 12.18 | 12.24 | -3.77% | |
| 12.56 | 12.75 | 12.48 | 12.72 | +1.11% | |
| 12.47 | 12.84 | 12.36 | 12.58 | +1.45% | |
| 12.41 | 12.48 | 12.20 | 12.40 | -0.08% | |
| 13.28 | 13.29 | 12.32 | 12.41 | -7.32% | |
| 12.88 | 13.49 | 12.77 | 13.39 | +3.24% | |
| 12.45 | 13.02 | 12.25 | 12.97 | +4.01% | |
| 12.00 | 12.60 | 11.95 | 12.47 | +5.23% | |
| 11.90 | 12.04 | 11.68 | 11.85 | -1.00% | |
| 12.01 | 12.28 | 11.84 | 11.97 | -0.99% | |
| 12.74 | 12.95 | 11.87 | 12.09 | -5.69% | |
| 13.12 | 13.21 | 12.60 | 12.82 | -2.14% | |
| 13.15 | 13.47 | 13.01 | 13.10 | -0.68% | |
| 13.14 | 13.45 | 13.05 | 13.19 | +0.08% | |
| 12.96 | 13.36 | 12.84 | 13.18 | +2.81% | |
| 12.76 | 13.07 | 12.41 | 12.82 | -0.85% | |
| 13.14 | 13.19 | 12.50 | 12.93 | -2.05% | |
| 13.67 | 13.67 | 12.77 | 13.20 | -4.49% | |
| 13.36 | 13.96 | 13.31 | 13.82 | +2.67% | |
| 13.95 | 14.17 | 13.37 | 13.46 | -4.13% | |
| 14.49 | 14.72 | 13.89 | 14.04 | -2.90% | |
| 14.59 | 14.72 | 14.30 | 14.46 | -0.55% | |
| 14.82 | 14.84 | 14.44 | 14.54 | -1.29% | |
| 14.38 | 14.84 | 14.29 | 14.73 | +2.36% | |
| 13.87 | 14.54 | 13.68 | 14.39 | +3.30% | |
| 13.71 | 14.19 | 13.65 | 13.93 | +3.11% | |
| 13.57 | 13.90 | 13.27 | 13.51 | +0.07% | |
| 13.77 | 13.86 | 13.45 | 13.50 | -3.91% | |
| 14.59 | 14.66 | 13.91 | 14.05 | -3.70% | |
| 14.32 | 14.88 | 14.22 | 14.59 | +2.60% | |
| 14.25 | 14.25 | 13.95 | 14.22 | -0.91% | |
| 14.53 | 14.61 | 14.15 | 14.35 | -1.17% | |
| 14.30 | 14.60 | 14.07 | 14.52 | +1.33% | |
| 14.65 | 14.79 | 14.30 | 14.33 | -1.78% | |
| 14.92 | 15.10 | 14.58 | 14.59 | -2.60% | |
| 15.20 | 15.29 | 14.52 | 14.98 | -1.06% | |
| 14.77 | 15.55 | 14.73 | 15.14 | +2.51% | |
| 14.16 | 14.97 | 14.14 | 14.77 | +4.98% | |
| 14.27 | 14.43 | 13.96 | 14.07 | -0.50% | |
| 14.30 | 14.37 | 14.09 | 14.14 | -1.19% | |
| 14.22 | 14.45 | 14.16 | 14.31 | +0.63% | |
| 14.00 | 14.26 | 13.96 | 14.22 | +0.78% | |
| 14.15 | 14.24 | 14.02 | 14.11 | -0.28% | |
| 14.29 | 14.33 | 14.09 | 14.15 | -0.84% | |
| 14.28 | 14.42 | 14.23 | 14.27 | -0.63% | |
| 14.33 | 14.49 | 14.31 | 14.36 | +0.84% | |
| 14.22 | 14.42 | 14.15 | 14.24 | +1.14% | |
| 14.14 | 14.53 | 14.02 | 14.08 | +0.57% | |
| 14.39 | 14.68 | 13.95 | 14.00 | -0.78% | |
| 13.68 | 14.15 | 13.55 | 14.11 | +2.54% | |
| 14.22 | 14.23 | 13.72 | 13.76 | -2.62% | |
| 14.36 | 14.39 | 13.99 | 14.13 | -1.40% | |
| 14.29 | 14.46 | 14.04 | 14.33 | +2.43% | |
| 13.66 | 14.06 | 13.58 | 13.99 | +1.60% | |
| 13.46 | 14.20 | 13.40 | 13.77 | +2.30% | |
| 13.31 | 13.56 | 13.29 | 13.46 | +1.28% | |
| 13.47 | 13.89 | 13.26 | 13.29 | -1.34% | |
| 13.20 | 13.49 | 13.08 | 13.47 | +2.05% | |
| 13.13 | 13.33 | 13.11 | 13.20 | +0.46% | |
| 13.15 | 13.48 | 13.13 | 13.14 | +0.61% | |
| 13.24 | 13.50 | 13.03 | 13.06 | -2.83% | |
| 13.16 | 13.60 | 13.11 | 13.44 | +2.99% | |
| 12.98 | 13.19 | 12.90 | 13.05 | +0.93% | |
| 12.94 | 13.09 | 12.74 | 12.93 | +0.23% | |
| 12.72 | 13.02 | 12.65 | 12.90 | +2.06% | |
| 12.35 | 12.75 | 12.16 | 12.64 | +2.60% | |
| 13.06 | 13.14 | 12.30 | 12.32 | -3.07% | |
| 12.78 | 13.04 | 12.60 | 12.71 | +0.32% | |
| 12.50 | 12.76 | 12.22 | 12.67 | -0.39% | |
| 13.60 | 13.95 | 12.46 | 12.72 | -7.02% | |
| 13.30 | 14.16 | 13.30 | 13.68 | -1.23% | |
| 13.43 | 13.90 | 13.30 | 13.85 | -6.80% | |
| 14.50 | 15.19 | 14.50 | 14.86 | +2.34% | |
| 14.28 | 14.92 | 13.98 | 14.52 | +2.54% | |
| 13.87 | 14.43 | 13.82 | 14.16 | +4.19% | |
| 13.34 | 13.71 | 13.06 | 13.59 | -0.07% | |
| 14.05 | 14.06 | 13.12 | 13.60 | -4.02% | |
| 14.08 | 14.22 | 13.78 | 14.17 | +0.64% | |
| 13.90 | 14.32 | 13.75 | 14.08 | -2.29% | |
| 14.82 | 14.82 | 14.14 | 14.41 | -1.64% | |
| 14.99 | 15.22 | 14.57 | 14.65 | -2.07% | |
| 15.28 | 15.38 | 14.93 | 14.96 | -2.92% | |
| 15.36 | 15.56 | 14.84 | 15.41 | -0.64% | |
| 15.40 | 15.78 | 15.15 | 15.51 | +0.85% | |
| 15.72 | 15.88 | 15.27 | 15.38 | +1.65% | |
| 15.65 | 15.75 | 15.12 | 15.13 | -0.46% | |
| 15.10 | 15.37 | 14.91 | 15.20 | +1.13% | |
| 15.16 | 15.25 | 14.46 | 15.03 | -1.89% | |
| 15.08 | 15.77 | 14.82 | 15.32 | +1.79% | |
| 15.13 | 15.43 | 15.04 | 15.05 | -0.40% | |
| 14.96 | 15.42 | 14.91 | 15.11 | -1.88% | |
| 16.22 | 16.78 | 15.33 | 15.40 | -2.72% | |
| 16.26 | 16.42 | 15.32 | 15.83 | +0.96% | |
| 14.47 | 15.90 | 14.38 | 15.68 | +10.42% | |
| 13.61 | 14.30 | 13.52 | 14.20 | +4.34% | |
| 14.94 | 14.95 | 13.60 | 13.61 | -8.60% | |
| 14.16 | 15.20 | 14.08 | 14.89 | +5.53% | |
| 14.21 | 14.37 | 14.00 | 14.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DLO chart for longer ranges.