NASDAQ:DLO | Historical Stock Price | dLocal Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-06-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.83$10.95$17.57$28.17$45.18$72.452021-06-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$35.69$35.69905,800——
2021-12-30$35.36$35.36344,800——
2021-12-29$35.03$35.03565,300——
2021-12-28$35.25$35.25532,400——
2021-12-27$36.24$36.24608,800——
2021-12-23$35.60$35.60866,600——
2021-12-22$34.43$34.43951,000——
2021-12-21$34.16$34.161,291,000——
2021-12-20$31.83$31.831,296,200——
2021-12-17$33.57$33.571,694,000——
2021-12-16$32.35$32.351,540,500——
2021-12-15$33.69$33.691,447,100——
2021-12-14$33.54$33.541,973,700——
2021-12-13$34.46$34.461,078,200——
2021-12-10$34.07$34.072,074,600——
2021-12-09$33.96$33.961,543,800——
2021-12-08$36.83$36.831,148,100——
2021-12-07$35.92$35.921,274,600——
2021-12-06$32.45$32.451,831,700——
2021-12-03$32.31$32.311,435,100——
2021-12-02$33.71$33.711,113,100——
2021-12-01$32.40$32.401,966,400——
2021-11-30$33.20$33.202,083,900——
2021-11-29$34.68$34.681,469,700——
2021-11-26$33.69$33.691,455,300——
2021-11-24$33.67$33.671,855,300——
2021-11-23$30.92$30.923,843,200——
2021-11-22$32.10$32.105,914,200——
2021-11-19$37.07$37.073,173,400——
2021-11-18$38.03$38.034,614,800——
2021-11-17$34.90$34.9012,464,100——
2021-11-16$47.00$47.002,106,600——
2021-11-15$46.25$46.251,405,000——
2021-11-12$46.58$46.581,426,000——
2021-11-11$45.02$45.02900,300——
2021-11-10$45.56$45.562,217,400——
2021-11-09$48.52$48.521,421,600——
2021-11-08$50.19$50.19683,500——
2021-11-05$47.75$47.751,210,900——
2021-11-04$48.33$48.331,177,900——
2021-11-03$50.18$50.18624,100——
2021-11-02$50.43$50.43793,200——
2021-11-01$50.11$50.111,319,500——
2021-10-29$48.51$48.511,166,700——
2021-10-28$49.95$49.951,856,700——
2021-10-27$49.95$49.952,601,100——
2021-10-26$50.50$50.502,524,100——
2021-10-25$48.83$48.831,931,000——
2021-10-22$47.50$47.505,301,500——
2021-10-21$50.83$50.835,946,000——
2021-10-20$52.71$52.712,776,200——
2021-10-19$54.61$54.614,050,800——
2021-10-18$60.59$60.591,183,100——
2021-10-15$61.29$61.291,572,400——
2021-10-14$60.00$60.001,921,800——
2021-10-13$56.00$56.001,331,200——
2021-10-12$53.64$53.641,798,300——
2021-10-11$50.52$50.521,507,300——
2021-10-08$55.93$55.93829,600——
2021-10-07$57.48$57.481,074,600——
2021-10-06$58.58$58.581,747,500——
2021-10-05$55.29$55.291,105,000——
2021-10-04$52.00$52.001,265,600——
2021-10-01$55.38$55.381,295,700——
2021-09-30$54.56$54.561,723,500——
2021-09-29$56.68$56.681,323,100——
2021-09-28$58.38$58.382,246,000——
2021-09-27$64.67$64.671,825,400——
2021-09-24$66.51$66.511,371,900——
2021-09-23$66.48$66.482,981,900——
2021-09-22$62.61$62.611,432,800——
2021-09-21$62.50$62.501,876,100——
2021-09-20$60.31$60.312,167,300——
2021-09-17$65.15$65.152,385,600——
2021-09-16$64.38$64.38914,600——
2021-09-15$64.88$64.881,103,600——
2021-09-14$64.07$64.071,856,000——
2021-09-13$60.97$60.971,337,100——
2021-09-10$62.72$62.721,780,100——
2021-09-09$64.80$64.801,697,800——
2021-09-08$63.49$63.491,286,000——
2021-09-07$62.93$62.931,763,400——
2021-09-03$67.97$67.971,760,200——
2021-09-02$68.54$68.542,043,800——
2021-09-01$68.92$68.924,191,700——
2021-08-31$64.00$64.001,626,500——
2021-08-30$62.31$62.312,009,400——
2021-08-27$67.33$67.331,175,100——
2021-08-26$63.12$63.12821,700——
2021-08-25$65.41$65.411,364,600——
2021-08-24$69.00$69.001,346,600——
2021-08-23$65.01$65.011,506,700——
2021-08-20$66.94$66.942,259,000——
2021-08-19$62.43$62.439,571,800——
2021-08-18$49.28$49.281,356,900——
2021-08-17$48.51$48.511,523,500——
2021-08-16$47.84$47.84646,500——
2021-08-13$50.21$50.21639,600——
2021-08-12$51.50$51.50595,600——
2021-08-11$50.34$50.34335,000——
2021-08-10$48.68$48.68422,900——
2021-08-09$49.69$49.69779,300——
2021-08-06$45.40$45.40822,800——
2021-08-05$47.47$47.47705,100——
2021-08-04$42.60$42.601,106,000——
2021-08-03$44.25$44.25699,200——
2021-08-02$45.64$45.64676,800——
2021-07-30$45.14$45.14351,900——
2021-07-29$45.68$45.68668,200——
2021-07-28$47.99$47.99397,400——
2021-07-27$49.67$49.67477,000——
2021-07-26$52.48$52.48649,600——
2021-07-23$52.03$52.03603,300——
2021-07-22$51.78$51.78523,300——
2021-07-21$46.16$46.16585,000——
2021-07-20$47.29$47.29450,900——
2021-07-19$43.52$43.52430,700——
2021-07-16$45.69$45.691,003,800——
2021-07-15$48.95$48.951,036,500——
2021-07-14$52.03$52.031,055,500——
2021-07-13$52.02$52.02321,200——
2021-07-12$51.39$51.39321,200——
2021-07-09$49.69$49.69479,700——
2021-07-08$47.25$47.25500,300——
2021-07-07$50.00$50.00450,100——
2021-07-06$48.19$48.191,040,200——
2021-07-02$52.99$52.99847,800——
2021-07-01$52.07$52.071,219,300——
2021-06-30$52.53$52.53794,100——
2021-06-29$52.50$52.501,092,400——
2021-06-28$51.49$51.491,600,200——
2021-06-25$47.79$47.791,063,700——
2021-06-24$45.57$45.572,038,400——
2021-06-23$45.07$45.07939,200——
2021-06-22$40.50$40.50645,900——
2021-06-21$38.59$38.591,105,000——
2021-06-18$37.58$37.581,863,500——
2021-06-17$34.45$34.45982,800——
2021-06-16$33.00$33.00675,100——
2021-06-15$31.15$31.15178,800——
2021-06-14$31.30$31.30183,500——
2021-06-11$31.00$31.00333,000——
2021-06-10$32.04$32.04321,700——
2021-06-09$31.51$31.51357,300——
2021-06-08$32.17$32.171,179,100——
2021-06-07$34.13$34.131,959,100——
2021-06-04$34.52$34.523,501,300——
2021-06-03$32.39$32.3915,482,700——