DLocal Limited
DLONASDAQTechnology● Active
$11.24
$-0.53(-4.50%)
Market Cap$3.3B
P/E Ratio—
52W High$16.78
52W Low$9.75
DLocal Limited（DLO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dlo · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$73.43
Sep 1, 2021
-84.7% from here
5-Year Low5Y
$6.57
Aug 5, 2024
+71.1% from low
IPO Priceadj.
$32.39
Jun 3, 2021
-65.3% since IPO
1 Year Ago
$10.56
Jun 9, 2025
+6.4% in 1Y
5 Years Ago
$32.17
Jun 8, 2021
-65.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DLO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $11.75 | $11.85 | $11.18 | $11.24 | $11.24 | 2.8M | -4.34% |
| Jun 4, 2026 | $11.37 | $11.83 | $11.37 | $11.77 | $11.77 | 2.6M | +3.52% |
| Jun 3, 2026 | $11.96 | $12.00 | $11.25 | $11.40 | $11.40 | 1.9M | -4.68% |
| Jun 2, 2026 | $11.81 | $11.99 | $11.69 | $11.73 | $11.73 | 2.2M | -0.68% |
| Jun 1, 2026 | $11.86 | $12.24 | $11.71 | $12.02 | $12.02 | 2.6M | +1.35% |
| May 29, 2026 | $11.80 | $11.94 | $11.67 | $11.86 | $11.86 | 2.0M | +0.51% |
| May 28, 2026 | $11.45 | $11.71 | $11.44 | $11.67 | $11.67 | 1.8M | +1.92% |
| May 27, 2026 | $11.50 | $11.99 | $11.45 | $11.51 | $11.51 | 2.3M | +0.09% |
| May 26, 2026 | $12.19 | $12.27 | $11.65 | $11.73 | $11.73 | 3.5M | -3.77% |
| May 22, 2026 | $12.18 | $12.37 | $11.95 | $12.06 | $12.06 | 2.8M | -0.99% |
| May 21, 2026 | $11.91 | $12.32 | $11.75 | $12.24 | $12.24 | 2.4M | +2.77% |
| May 20, 2026 | $11.85 | $12.10 | $11.70 | $11.92 | $11.92 | 3.5M | +0.59% |
| May 19, 2026 | $11.44 | $12.06 | $11.44 | $11.84 | $11.84 | 4.3M | +3.50% |
| May 18, 2026 | $10.73 | $11.61 | $10.64 | $11.52 | $11.52 | 6.6M | +7.36% |
| May 15, 2026 | $11.90 | $12.20 | $10.98 | $11.01 | $11.01 | 8.4M | -7.48% |
| May 14, 2026 | $12.48 | $12.78 | $12.29 | $12.66 | $12.66 | 3.4M | +1.44% |
| May 13, 2026 | $12.69 | $12.74 | $11.96 | $12.17 | $12.17 | 3.4M | -4.10% |
| May 12, 2026 | $13.10 | $13.16 | $12.65 | $12.69 | $12.69 | 2.5M | -3.13% |
| May 11, 2026 | $13.60 | $13.68 | $13.05 | $13.26 | $13.26 | 2.4M | -2.50% |
| May 8, 2026 | $13.73 | $13.78 | $13.21 | $13.70 | $13.70 | 1.8M | -0.22% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DLO
Jan 1 → Dec 31 · 6 years2026-21.2%$14.27 → $11.24
-21.2%
2025+24.5%$11.36 → $14.14
+24.5%
2024-35.9%$17.56 → $11.26
-35.9%
2023+11.6%$15.85 → $17.69
+11.6%
2022-56.6%$35.85 → $15.57
-56.6%
2021+10.5%$32.30 → $35.69
+10.5%
Best Year2025 · +24.5%
Worst Year2022 · -56.6%
Positive Years3 / 6
Avg Annual Return-11.2%
6Y Total Return-65.2%
6Y CAGR~-16.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in DLO?
If you invested $1,000 in DLO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$347
Total Return-65.3%
CAGR~-19.1% / yr
Profit$-653
Based on Jun 3, 2021 · $32.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DLocal Limited（DLO）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DLO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DLO 历史股价FMP 日线复权 OHLCV