The highest closing price for Dlocal (DLO) last month was $11.23, on May 19. It was up 28.4% for the month. The latest price is $9.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $10.80 | $10.90 | $10.56 | $10.86 | 934,841 |
May 29 2025 | $11.16 | $11.18 | $10.78 | $10.81 | 1,109,891 |
May 28 2025 | $11.07 | $11.24 | $10.90 | $11.05 | 751,608 |
May 27 2025 | $11.21 | $11.30 | $10.81 | $11.09 | 1,438,737 |
May 23 2025 | $10.91 | $11.06 | $10.72 | $10.73 | 648,700 |
May 22 2025 | $10.91 | $11.40 | $10.88 | $11.12 | 1,842,300 |
May 21 2025 | $11.02 | $11.34 | $10.91 | $10.92 | 998,000 |
May 20 2025 | $11.17 | $11.28 | $10.96 | $11.11 | 970,600 |
May 19 2025 | $11.07 | $11.40 | $11.01 | $11.23 | 575,000 |
May 16 2025 | $10.71 | $11.37 | $10.63 | $11.21 | 1,563,400 |
May 15 2025 | $11.84 | $11.98 | $10.57 | $10.71 | 4,437,400 |
May 14 2025 | $9.40 | $9.78 | $9.31 | $9.71 | 1,890,600 |
May 13 2025 | $9.28 | $9.48 | $9.10 | $9.38 | 1,233,500 |
May 12 2025 | $9.16 | $9.23 | $8.77 | $9.14 | 819,000 |
May 09 2025 | $8.58 | $8.91 | $8.55 | $8.77 | 567,700 |
May 08 2025 | $8.60 | $8.87 | $8.56 | $8.57 | 677,000 |
May 07 2025 | $8.40 | $8.53 | $8.29 | $8.46 | 516,500 |
May 06 2025 | $8.38 | $8.43 | $8.26 | $8.37 | 644,600 |
May 05 2025 | $8.43 | $8.68 | $8.40 | $8.42 | 249,600 |
May 02 2025 | $8.59 | $8.72 | $8.44 | $8.52 | 361,100 |
May 01 2025 | $8.46 | $8.59 | $8.35 | $8.48 | 418,400 |
Daily pricing data for Dlocal dates back to 6/3/2021, and may be incomplete.
