DLocal Ltd NASDAQ:DLO Historical Prices

Below are the 725 trading days of historical prices for DLO.

# Exchange Symbol Date Open High Low Close
725 NASDAQ DLO Fri, Apr 19, 2024 15.13 15.32 14.46 14.55
724 NASDAQ DLO Thu, Apr 18, 2024 15.65 15.75 15.02 15.20
723 NASDAQ DLO Wed, Apr 17, 2024 15.59 15.89 15.45 15.62
722 NASDAQ DLO Tue, Apr 16, 2024 15.41 15.54 15.24 15.48
721 NASDAQ DLO Mon, Apr 15, 2024 15.91 15.99 15.36 15.41
720 NASDAQ DLO Fri, Apr 12, 2024 16.16 16.24 15.90 15.97
719 NASDAQ DLO Thu, Apr 11, 2024 16.32 16.34 15.98 16.34
718 NASDAQ DLO Wed, Apr 10, 2024 16.16 16.49 16.03 16.31
717 NASDAQ DLO Tue, Apr 9, 2024 16.72 16.79 16.48 16.59
716 NASDAQ DLO Mon, Apr 8, 2024 16.45 16.62 16.28 16.62
715 NASDAQ DLO Fri, Apr 5, 2024 15.79 16.49 15.79 16.25
714 NASDAQ DLO Thu, Apr 4, 2024 15.98 16.29 15.86 16.24
713 NASDAQ DLO Wed, Apr 3, 2024 15.22 15.90 15.12 15.84
712 NASDAQ DLO Tue, Apr 2, 2024 15.31 15.47 15.01 15.23
711 NASDAQ DLO Mon, Apr 1, 2024 14.80 15.65 14.80 15.58
710 NASDAQ DLO Thu, Mar 28, 2024 14.72 14.89 14.40 14.70
709 NASDAQ DLO Wed, Mar 27, 2024 15.11 15.14 14.69 14.69
708 NASDAQ DLO Tue, Mar 26, 2024 15.10 15.25 14.79 15.05
707 NASDAQ DLO Mon, Mar 25, 2024 15.35 15.57 15.09 15.09
706 NASDAQ DLO Fri, Mar 22, 2024 15.57 15.75 15.21 15.30
705 NASDAQ DLO Thu, Mar 21, 2024 15.69 15.86 15.16 15.60
704 NASDAQ DLO Wed, Mar 20, 2024 15.30 15.83 15.06 15.69
703 NASDAQ DLO Tue, Mar 19, 2024 15.61 16.27 14.58 15.00
702 NASDAQ DLO Mon, Mar 18, 2024 18.11 18.27 17.64 18.18
701 NASDAQ DLO Fri, Mar 15, 2024 17.52 17.85 17.35 17.80
700 NASDAQ DLO Thu, Mar 14, 2024 17.50 17.63 17.02 17.45
699 NASDAQ DLO Wed, Mar 13, 2024 17.06 17.79 17.06 17.57
698 NASDAQ DLO Tue, Mar 12, 2024 17.09 17.32 16.63 17.06
697 NASDAQ DLO Mon, Mar 11, 2024 16.99 17.16 16.83 17.00
696 NASDAQ DLO Fri, Mar 8, 2024 17.32 17.95 16.73 16.99
695 NASDAQ DLO Thu, Mar 7, 2024 16.88 17.49 16.80 17.05
694 NASDAQ DLO Wed, Mar 6, 2024 16.66 17.04 16.59 16.80
693 NASDAQ DLO Tue, Mar 5, 2024 16.44 16.78 16.36 16.44
692 NASDAQ DLO Mon, Mar 4, 2024 16.79 16.80 16.36 16.66
691 NASDAQ DLO Fri, Mar 1, 2024 16.73 16.89 16.32 16.74
690 NASDAQ DLO Thu, Feb 29, 2024 16.77 16.98 16.60 16.66
689 NASDAQ DLO Wed, Feb 28, 2024 16.78 17.12 16.61 16.62
688 NASDAQ DLO Tue, Feb 27, 2024 16.55 16.92 16.55 16.87
687 NASDAQ DLO Mon, Feb 26, 2024 16.42 16.79 16.42 16.50
686 NASDAQ DLO Fri, Feb 23, 2024 16.30 16.54 16.25 16.36
685 NASDAQ DLO Thu, Feb 22, 2024 16.13 16.61 16.01 16.31
684 NASDAQ DLO Wed, Feb 21, 2024 16.06 16.17 15.80 15.94
683 NASDAQ DLO Tue, Feb 20, 2024 16.39 16.48 16.00 16.21
682 NASDAQ DLO Fri, Feb 16, 2024 16.65 16.71 16.31 16.39
681 NASDAQ DLO Thu, Feb 15, 2024 16.73 16.91 16.67 16.77
680 NASDAQ DLO Wed, Feb 14, 2024 16.67 16.79 16.56 16.66
679 NASDAQ DLO Tue, Feb 13, 2024 16.37 16.67 16.14 16.52
678 NASDAQ DLO Mon, Feb 12, 2024 16.83 17.13 16.78 16.97
677 NASDAQ DLO Fri, Feb 9, 2024 16.52 16.97 16.52 16.86
676 NASDAQ DLO Thu, Feb 8, 2024 16.20 16.65 16.11 16.45
675 NASDAQ DLO Wed, Feb 7, 2024 16.24 16.26 16.04 16.11
674 NASDAQ DLO Tue, Feb 6, 2024 16.09 16.31 16.02 16.18
673 NASDAQ DLO Mon, Feb 5, 2024 16.36 16.37 15.91 16.03
672 NASDAQ DLO Fri, Feb 2, 2024 16.41 16.54 16.18 16.50
671 NASDAQ DLO Thu, Feb 1, 2024 16.16 16.54 15.84 16.43
670 NASDAQ DLO Wed, Jan 31, 2024 16.68 16.68 16.11 16.11
669 NASDAQ DLO Tue, Jan 30, 2024 17.05 17.05 16.28 16.69
668 NASDAQ DLO Mon, Jan 29, 2024 17.11 17.28 16.57 17.18
667 NASDAQ DLO Fri, Jan 26, 2024 17.03 17.26 16.97 17.04
666 NASDAQ DLO Thu, Jan 25, 2024 17.15 17.33 16.85 17.06
665 NASDAQ DLO Wed, Jan 24, 2024 17.45 17.48 17.06 17.06
664 NASDAQ DLO Tue, Jan 23, 2024 17.34 17.34 17.07 17.21
663 NASDAQ DLO Mon, Jan 22, 2024 17.40 17.55 17.02 17.06
662 NASDAQ DLO Fri, Jan 19, 2024 17.68 17.81 16.81 17.29
661 NASDAQ DLO Thu, Jan 18, 2024 17.50 17.73 17.40 17.61
660 NASDAQ DLO Wed, Jan 17, 2024 17.39 17.58 17.07 17.48
659 NASDAQ DLO Tue, Jan 16, 2024 17.65 17.77 17.32 17.61
658 NASDAQ DLO Fri, Jan 12, 2024 17.80 18.19 17.51 17.81
657 NASDAQ DLO Thu, Jan 11, 2024 17.72 18.12 17.54 17.76
656 NASDAQ DLO Wed, Jan 10, 2024 18.18 18.33 17.44 17.71
655 NASDAQ DLO Tue, Jan 9, 2024 18.46 18.69 18.01 18.23
654 NASDAQ DLO Mon, Jan 8, 2024 17.82 18.76 17.82 18.14
653 NASDAQ DLO Fri, Jan 5, 2024 17.23 17.84 17.11 17.67
652 NASDAQ DLO Thu, Jan 4, 2024 17.00 17.25 16.90 17.21
651 NASDAQ DLO Wed, Jan 3, 2024 17.01 17.39 16.99 17.07
650 NASDAQ DLO Tue, Jan 2, 2024 17.56 17.56 17.04 17.35
649 NASDAQ DLO Fri, Dec 29, 2023 18.00 18.15 17.69 17.69
648 NASDAQ DLO Thu, Dec 28, 2023 18.00 18.11 17.81 17.98
647 NASDAQ DLO Wed, Dec 27, 2023 18.20 18.28 17.91 17.96
646 NASDAQ DLO Tue, Dec 26, 2023 17.76 18.04 17.50 18.00
645 NASDAQ DLO Fri, Dec 22, 2023 17.63 18.15 17.63 17.76
644 NASDAQ DLO Thu, Dec 21, 2023 17.22 17.69 17.22 17.55
643 NASDAQ DLO Wed, Dec 20, 2023 17.46 17.70 16.88 17.01
642 NASDAQ DLO Tue, Dec 19, 2023 16.64 17.45 16.64 17.39
641 NASDAQ DLO Mon, Dec 18, 2023 16.33 16.73 16.31 16.44
640 NASDAQ DLO Fri, Dec 15, 2023 16.59 16.71 16.06 16.29
639 NASDAQ DLO Thu, Dec 14, 2023 16.97 17.37 16.46 16.70
638 NASDAQ DLO Wed, Dec 13, 2023 16.75 17.14 16.57 16.94
637 NASDAQ DLO Tue, Dec 12, 2023 17.30 17.30 16.75 16.91
636 NASDAQ DLO Mon, Dec 11, 2023 17.47 17.72 17.14 17.38
635 NASDAQ DLO Fri, Dec 8, 2023 16.89 17.42 16.83 16.98
634 NASDAQ DLO Thu, Dec 7, 2023 16.82 17.08 16.63 17.05
633 NASDAQ DLO Wed, Dec 6, 2023 16.91 17.16 16.75 16.86
632 NASDAQ DLO Tue, Dec 5, 2023 16.76 17.12 16.67 16.83
631 NASDAQ DLO Mon, Dec 4, 2023 17.77 17.95 16.80 16.91
630 NASDAQ DLO Fri, Dec 1, 2023 17.24 18.00 17.09 17.82
629 NASDAQ DLO Thu, Nov 30, 2023 17.28 17.45 16.96 17.25
628 NASDAQ DLO Wed, Nov 29, 2023 17.99 18.25 17.32 17.32
627 NASDAQ DLO Tue, Nov 28, 2023 17.28 18.04 17.03 17.77
626 NASDAQ DLO Mon, Nov 27, 2023 17.42 17.56 16.93 17.25
625 NASDAQ DLO Fri, Nov 24, 2023 17.34 17.94 17.21 17.43
624 NASDAQ DLO Wed, Nov 22, 2023 17.11 18.79 16.11 17.38
623 NASDAQ DLO Tue, Nov 21, 2023 19.04 19.15 18.50 18.80
622 NASDAQ DLO Mon, Nov 20, 2023 19.12 19.45 18.76 18.89
621 NASDAQ DLO Fri, Nov 17, 2023 18.81 19.08 18.41 18.87
620 NASDAQ DLO Thu, Nov 16, 2023 18.65 18.79 17.67 18.55
619 NASDAQ DLO Wed, Nov 15, 2023 18.83 19.35 18.56 18.87
618 NASDAQ DLO Tue, Nov 14, 2023 18.29 19.04 18.28 18.87
617 NASDAQ DLO Mon, Nov 13, 2023 17.78 18.10 17.70 17.73
616 NASDAQ DLO Fri, Nov 10, 2023 17.68 17.88 17.47 17.85
615 NASDAQ DLO Thu, Nov 9, 2023 18.43 18.59 17.62 17.72
614 NASDAQ DLO Wed, Nov 8, 2023 18.08 18.57 17.75 18.32
613 NASDAQ DLO Tue, Nov 7, 2023 18.25 18.40 17.97 18.06
612 NASDAQ DLO Mon, Nov 6, 2023 18.60 18.75 17.88 18.21
611 NASDAQ DLO Fri, Nov 3, 2023 18.35 18.79 18.21 18.39
610 NASDAQ DLO Thu, Nov 2, 2023 17.35 18.30 17.35 18.25
609 NASDAQ DLO Wed, Nov 1, 2023 16.92 17.22 16.47 17.02
608 NASDAQ DLO Tue, Oct 31, 2023 16.89 17.25 16.79 16.85
607 NASDAQ DLO Mon, Oct 30, 2023 17.26 17.30 16.78 16.97
606 NASDAQ DLO Fri, Oct 27, 2023 17.45 17.58 16.96 17.03
605 NASDAQ DLO Thu, Oct 26, 2023 17.85 17.95 16.95 17.42
604 NASDAQ DLO Wed, Oct 25, 2023 18.48 18.57 17.31 17.81
603 NASDAQ DLO Tue, Oct 24, 2023 18.53 19.22 18.53 18.79
602 NASDAQ DLO Mon, Oct 23, 2023 17.97 18.98 17.77 18.50
601 NASDAQ DLO Fri, Oct 20, 2023 18.16 18.46 17.67 18.02
600 NASDAQ DLO Thu, Oct 19, 2023 18.17 18.57 18.03 18.32
599 NASDAQ DLO Wed, Oct 18, 2023 18.24 18.44 17.82 18.25
598 NASDAQ DLO Tue, Oct 17, 2023 18.40 18.95 18.27 18.46
597 NASDAQ DLO Mon, Oct 16, 2023 18.52 19.03 18.18 18.56
596 NASDAQ DLO Fri, Oct 13, 2023 18.71 18.71 18.02 18.34
595 NASDAQ DLO Thu, Oct 12, 2023 19.23 19.23 18.25 18.66
594 NASDAQ DLO Wed, Oct 11, 2023 19.66 19.94 18.89 19.19
593 NASDAQ DLO Tue, Oct 10, 2023 18.51 19.55 18.51 19.36
592 NASDAQ DLO Mon, Oct 9, 2023 18.14 18.59 17.93 18.54
591 NASDAQ DLO Fri, Oct 6, 2023 18.56 18.80 17.98 18.44
590 NASDAQ DLO Thu, Oct 5, 2023 19.05 19.09 18.15 18.76
589 NASDAQ DLO Wed, Oct 4, 2023 19.20 19.20 18.72 19.07
588 NASDAQ DLO Tue, Oct 3, 2023 19.18 19.26 18.57 18.81
587 NASDAQ DLO Mon, Oct 2, 2023 19.22 19.86 19.06 19.62
586 NASDAQ DLO Fri, Sep 29, 2023 19.65 19.99 19.07 19.17
585 NASDAQ DLO Thu, Sep 28, 2023 19.14 19.90 19.02 19.45
584 NASDAQ DLO Wed, Sep 27, 2023 18.77 19.07 18.44 19.05
583 NASDAQ DLO Tue, Sep 26, 2023 18.59 19.03 18.56 18.74
582 NASDAQ DLO Mon, Sep 25, 2023 18.74 19.10 18.56 18.98
581 NASDAQ DLO Fri, Sep 22, 2023 19.03 19.42 18.79 18.87
580 NASDAQ DLO Thu, Sep 21, 2023 19.02 19.28 18.56 18.89
579 NASDAQ DLO Wed, Sep 20, 2023 19.87 20.08 19.37 19.37
578 NASDAQ DLO Tue, Sep 19, 2023 20.02 20.09 19.46 19.72
577 NASDAQ DLO Mon, Sep 18, 2023 20.03 20.62 20.02 20.22
576 NASDAQ DLO Fri, Sep 15, 2023 21.07 21.31 20.12 20.30
575 NASDAQ DLO Thu, Sep 14, 2023 21.80 23.00 20.65 21.06
574 NASDAQ DLO Wed, Sep 13, 2023 21.52 21.81 21.06 21.52
573 NASDAQ DLO Tue, Sep 12, 2023 21.26 21.94 21.06 21.26
572 NASDAQ DLO Mon, Sep 11, 2023 21.46 21.46 21.46 21.46
571 NASDAQ DLO Fri, Sep 8, 2023 21.44 21.44 20.51 20.95
570 NASDAQ DLO Thu, Sep 7, 2023 21.15 21.99 20.77 21.50
569 NASDAQ DLO Wed, Sep 6, 2023 21.30 21.59 21.20 21.44
568 NASDAQ DLO Tue, Sep 5, 2023 21.42 21.85 21.14 21.31
567 NASDAQ DLO Fri, Sep 1, 2023 21.57 21.77 21.03 21.61
566 NASDAQ DLO Thu, Aug 31, 2023 22.20 22.25 21.20 21.44
565 NASDAQ DLO Wed, Aug 30, 2023 20.95 22.13 20.80 22.00
564 NASDAQ DLO Tue, Aug 29, 2023 20.23 21.42 19.95 20.95
563 NASDAQ DLO Mon, Aug 28, 2023 19.48 20.50 19.47 20.18
562 NASDAQ DLO Fri, Aug 25, 2023 18.57 19.86 18.55 19.48
561 NASDAQ DLO Thu, Aug 24, 2023 18.97 19.04 18.34 18.50
560 NASDAQ DLO Wed, Aug 23, 2023 18.78 19.37 18.61 18.90
559 NASDAQ DLO Tue, Aug 22, 2023 18.92 19.19 18.60 18.67
558 NASDAQ DLO Mon, Aug 21, 2023 19.78 20.05 18.73 18.89
557 NASDAQ DLO Fri, Aug 18, 2023 19.17 19.87 18.81 19.64
556 NASDAQ DLO Thu, Aug 17, 2023 20.68 21.09 18.91 19.22
555 NASDAQ DLO Wed, Aug 16, 2023 19.66 24.22 19.51 20.45
554 NASDAQ DLO Tue, Aug 15, 2023 13.42 15.72 12.90 15.50
553 NASDAQ DLO Mon, Aug 14, 2023 12.58 14.52 12.34 13.67
552 NASDAQ DLO Fri, Aug 11, 2023 12.56 12.84 12.52 12.68
551 NASDAQ DLO Thu, Aug 10, 2023 12.77 12.84 12.49 12.73
550 NASDAQ DLO Wed, Aug 9, 2023 13.35 13.41 12.73 12.76
549 NASDAQ DLO Tue, Aug 8, 2023 13.43 13.51 13.18 13.33
548 NASDAQ DLO Mon, Aug 7, 2023 13.74 13.85 13.60 13.67
547 NASDAQ DLO Fri, Aug 4, 2023 14.20 14.20 13.67 13.72
546 NASDAQ DLO Thu, Aug 3, 2023 13.85 14.22 13.84 13.99
545 NASDAQ DLO Wed, Aug 2, 2023 14.82 14.91 14.24 14.35
544 NASDAQ DLO Tue, Aug 1, 2023 15.06 15.21 14.89 15.09
543 NASDAQ DLO Mon, Jul 31, 2023 15.05 15.24 14.95 15.17
542 NASDAQ DLO Fri, Jul 28, 2023 14.90 15.28 14.79 15.09
541 NASDAQ DLO Thu, Jul 27, 2023 15.42 15.42 14.66 14.68
540 NASDAQ DLO Wed, Jul 26, 2023 15.17 15.41 14.84 15.20
539 NASDAQ DLO Tue, Jul 25, 2023 15.17 15.56 14.91 15.33
538 NASDAQ DLO Mon, Jul 24, 2023 14.71 14.94 14.69 14.81
537 NASDAQ DLO Fri, Jul 21, 2023 14.66 14.87 14.39 14.80
536 NASDAQ DLO Thu, Jul 20, 2023 14.35 14.64 14.26 14.60
535 NASDAQ DLO Wed, Jul 19, 2023 14.66 14.87 14.27 14.45
534 NASDAQ DLO Tue, Jul 18, 2023 14.23 14.56 14.06 14.54
533 NASDAQ DLO Mon, Jul 17, 2023 13.64 14.15 13.55 14.14
532 NASDAQ DLO Fri, Jul 14, 2023 13.83 13.86 13.48 13.60
531 NASDAQ DLO Thu, Jul 13, 2023 13.51 13.88 13.33 13.79
530 NASDAQ DLO Wed, Jul 12, 2023 13.25 13.91 13.25 13.51
529 NASDAQ DLO Tue, Jul 11, 2023 12.30 13.27 12.19 13.05
528 NASDAQ DLO Mon, Jul 10, 2023 12.07 12.17 11.90 12.15
527 NASDAQ DLO Fri, Jul 7, 2023 11.96 12.32 11.94 12.07
526 NASDAQ DLO Thu, Jul 6, 2023 12.16 12.16 11.59 11.94
525 NASDAQ DLO Wed, Jul 5, 2023 12.38 12.48 12.20 12.34
524 NASDAQ DLO Mon, Jul 3, 2023 12.09 12.40 12.08 12.38
523 NASDAQ DLO Fri, Jun 30, 2023 12.15 12.27 12.01 12.21
522 NASDAQ DLO Thu, Jun 29, 2023 12.28 12.30 12.00 12.07
521 NASDAQ DLO Wed, Jun 28, 2023 12.20 12.34 12.01 12.18
520 NASDAQ DLO Tue, Jun 27, 2023 12.14 12.20 12.01 12.11
519 NASDAQ DLO Mon, Jun 26, 2023 12.18 12.33 11.99 12.01
518 NASDAQ DLO Fri, Jun 23, 2023 12.33 12.53 12.13 12.14
517 NASDAQ DLO Thu, Jun 22, 2023 12.49 12.55 12.18 12.41
516 NASDAQ DLO Wed, Jun 21, 2023 12.64 12.65 12.31 12.47
515 NASDAQ DLO Tue, Jun 20, 2023 12.83 12.89 12.45 12.60
514 NASDAQ DLO Fri, Jun 16, 2023 12.69 12.98 12.65 12.82
513 NASDAQ DLO Thu, Jun 15, 2023 12.41 12.77 12.34 12.61
512 NASDAQ DLO Wed, Jun 14, 2023 12.55 12.86 12.25 12.61
511 NASDAQ DLO Tue, Jun 13, 2023 12.35 12.85 12.10 12.84
510 NASDAQ DLO Mon, Jun 12, 2023 11.71 12.28 11.67 12.08
509 NASDAQ DLO Fri, Jun 9, 2023 11.61 12.41 11.49 11.72
508 NASDAQ DLO Thu, Jun 8, 2023 10.77 11.62 10.54 11.61
507 NASDAQ DLO Wed, Jun 7, 2023 9.97 10.62 9.96 10.50
506 NASDAQ DLO Tue, Jun 6, 2023 9.75 10.15 9.48 9.97
505 NASDAQ DLO Mon, Jun 5, 2023 10.34 10.37 9.21 9.82
504 NASDAQ DLO Fri, Jun 2, 2023 11.15 11.19 10.21 10.46
503 NASDAQ DLO Thu, Jun 1, 2023 11.58 11.67 10.84 10.95
502 NASDAQ DLO Wed, May 31, 2023 12.20 12.37 11.31 11.64
501 NASDAQ DLO Tue, May 30, 2023 11.71 12.62 11.70 12.37
500 NASDAQ DLO Fri, May 26, 2023 13.79 13.80 9.04 11.41
499 NASDAQ DLO Thu, May 25, 2023 14.25 14.25 13.72 13.80
498 NASDAQ DLO Wed, May 24, 2023 14.10 14.22 13.71 14.17
497 NASDAQ DLO Tue, May 23, 2023 14.66 14.79 14.16 14.24
496 NASDAQ DLO Mon, May 22, 2023 14.19 14.88 14.19 14.68
495 NASDAQ DLO Fri, May 19, 2023 14.34 15.08 13.99 14.11
494 NASDAQ DLO Thu, May 18, 2023 15.73 15.84 13.79 14.20
493 NASDAQ DLO Wed, May 17, 2023 14.78 14.78 13.99 14.00
492 NASDAQ DLO Tue, May 16, 2023 14.69 14.80 14.31 14.60
491 NASDAQ DLO Mon, May 15, 2023 13.91 14.74 13.81 14.72
490 NASDAQ DLO Fri, May 12, 2023 13.60 13.99 13.47 13.91
489 NASDAQ DLO Thu, May 11, 2023 13.81 13.85 13.38 13.64
488 NASDAQ DLO Wed, May 10, 2023 14.62 14.69 14.26 14.43
487 NASDAQ DLO Tue, May 9, 2023 14.31 14.64 14.29 14.43
486 NASDAQ DLO Mon, May 8, 2023 13.95 14.62 13.82 14.50
485 NASDAQ DLO Fri, May 5, 2023 13.89 14.13 13.63 13.82
484 NASDAQ DLO Thu, May 4, 2023 13.68 13.97 13.40 13.50
483 NASDAQ DLO Wed, May 3, 2023 13.35 14.07 13.24 13.61
482 NASDAQ DLO Tue, May 2, 2023 13.67 13.70 13.38 13.42
481 NASDAQ DLO Mon, May 1, 2023 14.06 14.26 13.61 13.79
480 NASDAQ DLO Fri, Apr 28, 2023 13.71 14.14 13.69 14.00
479 NASDAQ DLO Thu, Apr 27, 2023 13.62 13.96 13.51 13.74
478 NASDAQ DLO Wed, Apr 26, 2023 13.66 13.88 13.50 13.51
477 NASDAQ DLO Tue, Apr 25, 2023 14.08 14.13 13.50 13.51
476 NASDAQ DLO Mon, Apr 24, 2023 14.10 14.24 13.93 14.18
475 NASDAQ DLO Fri, Apr 21, 2023 13.50 14.13 13.32 14.11
474 NASDAQ DLO Thu, Apr 20, 2023 13.41 13.81 13.41 13.55
473 NASDAQ DLO Wed, Apr 19, 2023 13.69 13.85 13.56 13.64
472 NASDAQ DLO Tue, Apr 18, 2023 14.22 14.28 13.50 13.71
471 NASDAQ DLO Mon, Apr 17, 2023 13.93 14.20 13.74 14.14
470 NASDAQ DLO Fri, Apr 14, 2023 13.99 14.23 13.63 13.91
469 NASDAQ DLO Thu, Apr 13, 2023 13.44 14.45 13.41 13.97
468 NASDAQ DLO Wed, Apr 12, 2023 14.30 14.48 13.52 13.55
467 NASDAQ DLO Tue, Apr 11, 2023 14.30 14.55 13.85 14.25
466 NASDAQ DLO Mon, Apr 10, 2023 13.33 14.26 13.24 14.19
465 NASDAQ DLO Thu, Apr 6, 2023 12.35 14.09 12.35 13.47
464 NASDAQ DLO Wed, Apr 5, 2023 14.67 15.24 11.89 12.49
463 NASDAQ DLO Tue, Apr 4, 2023 17.46 17.48 16.60 16.94
462 NASDAQ DLO Mon, Apr 3, 2023 16.12 17.45 16.04 17.37
461 NASDAQ DLO Fri, Mar 31, 2023 15.65 17.06 15.51 16.22
460 NASDAQ DLO Thu, Mar 30, 2023 15.73 15.93 15.35 15.50
459 NASDAQ DLO Wed, Mar 29, 2023 15.31 15.79 15.23 15.55
458 NASDAQ DLO Tue, Mar 28, 2023 15.35 15.54 15.06 15.07
457 NASDAQ DLO Mon, Mar 27, 2023 15.60 16.02 15.26 15.32
456 NASDAQ DLO Fri, Mar 24, 2023 15.19 15.48 15.08 15.37
455 NASDAQ DLO Thu, Mar 23, 2023 15.56 15.85 15.09 15.32
454 NASDAQ DLO Wed, Mar 22, 2023 15.82 16.14 15.43 15.45
453 NASDAQ DLO Tue, Mar 21, 2023 15.03 16.19 15.03 15.82
452 NASDAQ DLO Mon, Mar 20, 2023 14.53 15.09 14.37 15.06
451 NASDAQ DLO Fri, Mar 17, 2023 14.16 14.68 14.07 14.62
450 NASDAQ DLO Thu, Mar 16, 2023 14.86 14.93 14.19 14.28
449 NASDAQ DLO Wed, Mar 15, 2023 14.95 15.76 14.92 15.02
448 NASDAQ DLO Tue, Mar 14, 2023 14.96 15.58 14.96 15.27
447 NASDAQ DLO Mon, Mar 13, 2023 13.75 15.42 13.49 14.96
446 NASDAQ DLO Fri, Mar 10, 2023 15.01 15.01 13.77 14.05
445 NASDAQ DLO Thu, Mar 9, 2023 15.35 15.58 14.91 15.02
444 NASDAQ DLO Wed, Mar 8, 2023 14.52 15.49 14.47 15.40
443 NASDAQ DLO Tue, Mar 7, 2023 14.99 15.12 14.35 14.45
442 NASDAQ DLO Mon, Mar 6, 2023 15.16 15.39 15.00 15.01
441 NASDAQ DLO Fri, Mar 3, 2023 14.48 15.35 14.45 15.17
440 NASDAQ DLO Thu, Mar 2, 2023 15.16 15.64 15.00 15.50
439 NASDAQ DLO Wed, Mar 1, 2023 14.85 15.31 14.84 15.30
438 NASDAQ DLO Tue, Feb 28, 2023 14.93 15.11 14.90 14.94
437 NASDAQ DLO Mon, Feb 27, 2023 15.15 15.16 14.88 15.01
436 NASDAQ DLO Fri, Feb 24, 2023 15.01 15.12 14.85 14.97
435 NASDAQ DLO Thu, Feb 23, 2023 15.56 15.62 15.19 15.40
434 NASDAQ DLO Wed, Feb 22, 2023 15.54 15.58 15.24 15.35
433 NASDAQ DLO Tue, Feb 21, 2023 15.33 15.57 14.94 15.39
432 NASDAQ DLO Fri, Feb 17, 2023 15.66 15.89 15.50 15.64
431 NASDAQ DLO Thu, Feb 16, 2023 16.57 16.81 15.81 15.85
430 NASDAQ DLO Wed, Feb 15, 2023 16.30 16.91 16.30 16.88
429 NASDAQ DLO Tue, Feb 14, 2023 16.16 16.79 16.10 16.45
428 NASDAQ DLO Mon, Feb 13, 2023 16.23 16.66 16.05 16.34
427 NASDAQ DLO Fri, Feb 10, 2023 16.14 16.36 16.04 16.19
426 NASDAQ DLO Thu, Feb 9, 2023 16.96 17.05 16.35 16.37
425 NASDAQ DLO Wed, Feb 8, 2023 16.98 17.04 16.63 16.74
424 NASDAQ DLO Tue, Feb 7, 2023 16.51 16.92 16.22 16.90
423 NASDAQ DLO Mon, Feb 6, 2023 16.41 16.85 16.32 16.51
422 NASDAQ DLO Fri, Feb 3, 2023 16.71 17.19 16.47 16.74
421 NASDAQ DLO Thu, Feb 2, 2023 16.99 17.99 16.98 17.14
420 NASDAQ DLO Wed, Feb 1, 2023 16.58 17.05 16.28 16.95
419 NASDAQ DLO Tue, Jan 31, 2023 16.40 16.91 16.32 16.59
418 NASDAQ DLO Mon, Jan 30, 2023 16.30 16.79 16.22 16.30
417 NASDAQ DLO Fri, Jan 27, 2023 16.17 17.02 16.15 16.73
416 NASDAQ DLO Thu, Jan 26, 2023 16.25 16.43 16.00 16.17
415 NASDAQ DLO Wed, Jan 25, 2023 16.00 16.28 15.59 16.01
414 NASDAQ DLO Tue, Jan 24, 2023 16.18 16.68 16.18 16.40
413 NASDAQ DLO Mon, Jan 23, 2023 16.50 16.75 16.22 16.29
412 NASDAQ DLO Fri, Jan 20, 2023 16.22 16.77 16.13 16.49
411 NASDAQ DLO Thu, Jan 19, 2023 16.05 16.27 15.36 16.05
410 NASDAQ DLO Wed, Jan 18, 2023 16.32 16.46 15.94 16.16
409 NASDAQ DLO Tue, Jan 17, 2023 16.39 17.06 15.97 16.18
408 NASDAQ DLO Fri, Jan 13, 2023 16.23 16.76 16.09 16.28
407 NASDAQ DLO Thu, Jan 12, 2023 16.17 16.46 15.74 16.33
406 NASDAQ DLO Wed, Jan 11, 2023 15.54 16.11 15.54 16.05
405 NASDAQ DLO Tue, Jan 10, 2023 15.94 16.19 15.55 15.84
404 NASDAQ DLO Mon, Jan 9, 2023 15.91 16.44 15.82 15.88
403 NASDAQ DLO Fri, Jan 6, 2023 15.22 15.83 14.96 15.72
402 NASDAQ DLO Thu, Jan 5, 2023 15.71 15.71 15.00 15.02
401 NASDAQ DLO Wed, Jan 4, 2023 15.62 16.14 15.43 15.86
400 NASDAQ DLO Tue, Jan 3, 2023 15.85 16.04 15.11 15.37
399 NASDAQ DLO Fri, Dec 30, 2022 15.29 15.78 15.26 15.57
398 NASDAQ DLO Thu, Dec 29, 2022 14.89 16.01 14.64 15.67
397 NASDAQ DLO Wed, Dec 28, 2022 15.11 15.34 14.68 14.72
396 NASDAQ DLO Tue, Dec 27, 2022 14.95 15.16 14.44 15.02
395 NASDAQ DLO Fri, Dec 23, 2022 15.10 15.39 14.98 15.08
394 NASDAQ DLO Thu, Dec 22, 2022 14.77 15.32 14.60 15.18
393 NASDAQ DLO Wed, Dec 21, 2022 14.16 15.29 14.10 14.95
392 NASDAQ DLO Tue, Dec 20, 2022 14.01 15.43 13.93 14.60
391 NASDAQ DLO Mon, Dec 19, 2022 13.49 13.74 12.97 13.19
390 NASDAQ DLO Fri, Dec 16, 2022 13.20 13.65 13.16 13.55
389 NASDAQ DLO Thu, Dec 15, 2022 14.22 14.34 13.16 13.31
388 NASDAQ DLO Wed, Dec 14, 2022 13.65 14.48 13.42 14.41
387 NASDAQ DLO Tue, Dec 13, 2022 13.89 14.17 13.66 13.76
386 NASDAQ DLO Mon, Dec 12, 2022 12.89 13.39 12.82 13.37
385 NASDAQ DLO Fri, Dec 9, 2022 12.68 13.34 12.64 13.03
384 NASDAQ DLO Thu, Dec 8, 2022 12.02 12.90 11.90 12.69
383 NASDAQ DLO Wed, Dec 7, 2022 12.30 12.37 11.81 11.90
382 NASDAQ DLO Tue, Dec 6, 2022 12.91 13.19 12.11 12.34
381 NASDAQ DLO Mon, Dec 5, 2022 12.60 13.82 12.39 12.91
380 NASDAQ DLO Fri, Dec 2, 2022 12.21 12.94 11.47 12.80
379 NASDAQ DLO Thu, Dec 1, 2022 14.18 14.66 11.80 12.39
378 NASDAQ DLO Wed, Nov 30, 2022 13.65 14.69 13.54 14.60
377 NASDAQ DLO Tue, Nov 29, 2022 13.36 13.68 12.92 13.50
376 NASDAQ DLO Mon, Nov 28, 2022 13.93 14.68 12.78 13.18
375 NASDAQ DLO Fri, Nov 25, 2022 13.75 14.37 13.57 14.30
374 NASDAQ DLO Wed, Nov 23, 2022 13.15 13.95 13.01 13.90
373 NASDAQ DLO Tue, Nov 22, 2022 14.32 14.36 12.38 13.14
372 NASDAQ DLO Mon, Nov 21, 2022 12.52 14.07 12.45 13.96
371 NASDAQ DLO Fri, Nov 18, 2022 11.00 13.60 10.88 12.78
370 NASDAQ DLO Thu, Nov 17, 2022 10.01 12.49 9.03 10.60
369 NASDAQ DLO Wed, Nov 16, 2022 20.74 20.95 10.29 10.46
368 NASDAQ DLO Tue, Nov 15, 2022 24.19 24.65 20.73 21.22
367 NASDAQ DLO Mon, Nov 14, 2022 22.76 23.19 22.08 22.54
366 NASDAQ DLO Fri, Nov 11, 2022 21.75 23.80 21.71 22.89
365 NASDAQ DLO Thu, Nov 10, 2022 20.67 21.74 20.64 21.66
364 NASDAQ DLO Wed, Nov 9, 2022 20.28 20.28 18.70 19.11
363 NASDAQ DLO Tue, Nov 8, 2022 20.70 21.06 19.78 20.33
362 NASDAQ DLO Mon, Nov 7, 2022 20.86 21.04 20.03 20.52
361 NASDAQ DLO Fri, Nov 4, 2022 22.16 22.46 19.83 20.51
360 NASDAQ DLO Thu, Nov 3, 2022 21.31 22.03 21.09 21.86
359 NASDAQ DLO Wed, Nov 2, 2022 23.50 23.58 21.66 21.79
358 NASDAQ DLO Tue, Nov 1, 2022 23.09 23.64 22.90 23.38
357 NASDAQ DLO Mon, Oct 31, 2022 21.87 22.42 21.52 22.30
356 NASDAQ DLO Fri, Oct 28, 2022 20.96 22.18 20.56 21.97
355 NASDAQ DLO Thu, Oct 27, 2022 21.76 22.55 21.43 21.81
354 NASDAQ DLO Wed, Oct 26, 2022 21.55 22.72 21.32 21.62
353 NASDAQ DLO Tue, Oct 25, 2022 20.95 22.30 20.95 21.90
352 NASDAQ DLO Mon, Oct 24, 2022 20.97 20.98 19.91 20.73
351 NASDAQ DLO Fri, Oct 21, 2022 20.24 20.87 19.41 20.78
350 NASDAQ DLO Thu, Oct 20, 2022 20.17 21.57 20.11 20.46
349 NASDAQ DLO Wed, Oct 19, 2022 20.71 20.74 20.02 20.15
348 NASDAQ DLO Tue, Oct 18, 2022 21.29 21.43 20.14 20.98
347 NASDAQ DLO Mon, Oct 17, 2022 20.40 20.88 20.10 20.40
346 NASDAQ DLO Fri, Oct 14, 2022 20.85 20.93 19.36 19.57
345 NASDAQ DLO Thu, Oct 13, 2022 20.01 20.89 19.39 20.46
344 NASDAQ DLO Wed, Oct 12, 2022 20.83 20.96 20.08 20.93
343 NASDAQ DLO Tue, Oct 11, 2022 21.80 21.88 20.60 20.99
342 NASDAQ DLO Mon, Oct 10, 2022 22.47 22.47 21.38 21.91
341 NASDAQ DLO Fri, Oct 7, 2022 23.12 23.34 22.24 22.48
340 NASDAQ DLO Thu, Oct 6, 2022 23.22 23.97 23.22 23.73
339 NASDAQ DLO Wed, Oct 5, 2022 22.85 23.92 22.74 23.37
338 NASDAQ DLO Tue, Oct 4, 2022 22.31 23.59 22.20 23.45
337 NASDAQ DLO Mon, Oct 3, 2022 20.64 21.72 20.12 21.32
336 NASDAQ DLO Fri, Sep 30, 2022 20.57 21.56 20.45 20.52
335 NASDAQ DLO Thu, Sep 29, 2022 21.15 21.15 20.35 20.60
334 NASDAQ DLO Wed, Sep 28, 2022 20.50 22.10 20.06 21.71
333 NASDAQ DLO Tue, Sep 27, 2022 21.46 22.03 20.00 20.44
332 NASDAQ DLO Mon, Sep 26, 2022 22.04 22.72 21.00 21.04
331 NASDAQ DLO Fri, Sep 23, 2022 22.89 22.96 21.90 22.62
330 NASDAQ DLO Thu, Sep 22, 2022 24.13 24.28 22.66 23.29
329 NASDAQ DLO Wed, Sep 21, 2022 24.43 25.71 23.87 24.30
328 NASDAQ DLO Tue, Sep 20, 2022 24.95 25.36 24.26 24.33
327 NASDAQ DLO Mon, Sep 19, 2022 24.95 25.68 24.91 25.43
326 NASDAQ DLO Fri, Sep 16, 2022 25.94 26.35 24.62 25.06
325 NASDAQ DLO Thu, Sep 15, 2022 25.92 27.59 25.92 26.77
324 NASDAQ DLO Wed, Sep 14, 2022 25.29 26.28 24.60 26.22
323 NASDAQ DLO Tue, Sep 13, 2022 25.28 25.98 24.94 25.21
322 NASDAQ DLO Mon, Sep 12, 2022 26.66 27.30 26.37 26.87
321 NASDAQ DLO Fri, Sep 9, 2022 25.69 26.83 25.69 26.55
320 NASDAQ DLO Thu, Sep 8, 2022 24.47 25.30 24.21 25.28
319 NASDAQ DLO Wed, Sep 7, 2022 24.06 24.99 23.77 24.84
318 NASDAQ DLO Tue, Sep 6, 2022 24.00 24.24 23.34 24.06
317 NASDAQ DLO Fri, Sep 2, 2022 24.90 25.15 23.92 24.11
316 NASDAQ DLO Thu, Sep 1, 2022 24.50 24.88 23.90 24.63
315 NASDAQ DLO Wed, Aug 31, 2022 25.20 25.90 24.85 24.87
314 NASDAQ DLO Tue, Aug 30, 2022 25.80 25.98 24.51 24.77
313 NASDAQ DLO Mon, Aug 29, 2022 25.39 26.36 25.27 25.46
312 NASDAQ DLO Fri, Aug 26, 2022 27.70 27.97 25.94 26.19
311 NASDAQ DLO Thu, Aug 25, 2022 27.12 27.74 26.55 27.69
310 NASDAQ DLO Wed, Aug 24, 2022 25.30 27.62 25.21 26.73
309 NASDAQ DLO Tue, Aug 23, 2022 27.10 27.29 24.24 25.51
308 NASDAQ DLO Mon, Aug 22, 2022 27.95 29.69 27.66 29.62
307 NASDAQ DLO Fri, Aug 19, 2022 29.57 29.95 28.60 28.79
306 NASDAQ DLO Thu, Aug 18, 2022 28.50 30.51 27.81 29.98
305 NASDAQ DLO Wed, Aug 17, 2022 29.50 29.71 28.51 28.80
304 NASDAQ DLO Tue, Aug 16, 2022 30.25 30.39 28.61 30.06
303 NASDAQ DLO Mon, Aug 15, 2022 29.45 30.51 29.21 30.06
302 NASDAQ DLO Fri, Aug 12, 2022 29.81 30.45 29.51 29.97
301 NASDAQ DLO Thu, Aug 11, 2022 32.39 33.63 29.52 29.65
300 NASDAQ DLO Wed, Aug 10, 2022 31.03 31.70 30.70 31.53
299 NASDAQ DLO Tue, Aug 9, 2022 30.69 30.76 29.12 29.53
298 NASDAQ DLO Mon, Aug 8, 2022 31.33 31.90 30.19 31.30
297 NASDAQ DLO Fri, Aug 5, 2022 29.47 32.10 29.06 31.45
296 NASDAQ DLO Thu, Aug 4, 2022 28.97 30.42 28.87 30.37
295 NASDAQ DLO Wed, Aug 3, 2022 29.35 29.50 28.71 28.85
294 NASDAQ DLO Tue, Aug 2, 2022 27.47 29.37 27.31 28.69
293 NASDAQ DLO Mon, Aug 1, 2022 27.53 28.73 26.31 27.90
292 NASDAQ DLO Fri, Jul 29, 2022 27.42 28.25 27.00 27.78
291 NASDAQ DLO Thu, Jul 28, 2022 27.51 28.00 26.66 27.50
290 NASDAQ DLO Wed, Jul 27, 2022 26.87 27.84 26.78 27.55
289 NASDAQ DLO Tue, Jul 26, 2022 26.10 26.27 25.48 25.90
288 NASDAQ DLO Mon, Jul 25, 2022 26.63 26.92 25.38 26.60
287 NASDAQ DLO Fri, Jul 22, 2022 28.10 28.17 26.66 26.74
286 NASDAQ DLO Thu, Jul 21, 2022 28.44 28.73 27.77 28.07
285 NASDAQ DLO Wed, Jul 20, 2022 28.06 30.14 28.05 28.57
284 NASDAQ DLO Tue, Jul 19, 2022 26.97 27.89 26.15 27.82
283 NASDAQ DLO Mon, Jul 18, 2022 25.82 27.78 25.75 26.46
282 NASDAQ DLO Fri, Jul 15, 2022 24.33 25.34 24.05 25.32
281 NASDAQ DLO Thu, Jul 14, 2022 24.86 25.52 23.91 24.05
280 NASDAQ DLO Wed, Jul 13, 2022 24.98 26.12 24.41 25.17
279 NASDAQ DLO Tue, Jul 12, 2022 26.64 27.63 25.65 25.96
278 NASDAQ DLO Mon, Jul 11, 2022 27.09 27.34 25.69 26.54
277 NASDAQ DLO Fri, Jul 8, 2022 27.64 28.87 27.37 27.49
276 NASDAQ DLO Thu, Jul 7, 2022 28.32 29.16 27.93 28.60
275 NASDAQ DLO Wed, Jul 6, 2022 28.75 29.73 28.00 28.43
274 NASDAQ DLO Tue, Jul 5, 2022 26.41 29.42 24.96 28.66
273 NASDAQ DLO Fri, Jul 1, 2022 26.35 26.94 25.50 26.51
272 NASDAQ DLO Thu, Jun 30, 2022 26.03 26.46 24.97 26.25
271 NASDAQ DLO Wed, Jun 29, 2022 27.31 28.09 26.44 26.66
270 NASDAQ DLO Tue, Jun 28, 2022 28.19 28.69 26.67 27.51
269 NASDAQ DLO Mon, Jun 27, 2022 30.82 31.22 27.70 28.16
268 NASDAQ DLO Fri, Jun 24, 2022 29.15 30.77 28.83 30.73
267 NASDAQ DLO Thu, Jun 23, 2022 26.45 28.83 26.40 28.71
266 NASDAQ DLO Wed, Jun 22, 2022 25.21 26.45 25.15 26.08
265 NASDAQ DLO Tue, Jun 21, 2022 25.18 26.56 25.14 25.79
264 NASDAQ DLO Fri, Jun 17, 2022 23.42 25.00 23.29 24.84
263 NASDAQ DLO Thu, Jun 16, 2022 24.26 24.92 23.10 23.19
262 NASDAQ DLO Wed, Jun 15, 2022 24.88 25.93 24.22 25.40
261 NASDAQ DLO Tue, Jun 14, 2022 24.88 24.94 23.28 24.37
260 NASDAQ DLO Mon, Jun 13, 2022 25.45 26.13 24.46 24.84
259 NASDAQ DLO Fri, Jun 10, 2022 27.20 27.70 26.18 26.58
258 NASDAQ DLO Thu, Jun 9, 2022 28.45 29.16 27.66 27.98
257 NASDAQ DLO Wed, Jun 8, 2022 28.98 29.89 28.86 29.00
256 NASDAQ DLO Tue, Jun 7, 2022 27.86 29.21 27.73 28.91
255 NASDAQ DLO Mon, Jun 6, 2022 30.46 30.78 27.92 28.40
254 NASDAQ DLO Fri, Jun 3, 2022 28.64 30.20 28.05 29.59
253 NASDAQ DLO Thu, Jun 2, 2022 27.72 30.19 27.35 29.22
252 NASDAQ DLO Wed, Jun 1, 2022 28.87 29.62 27.39 27.71
251 NASDAQ DLO Tue, May 31, 2022 29.10 30.25 28.79 28.83
250 NASDAQ DLO Fri, May 27, 2022 29.70 30.22 27.72 29.29
249 NASDAQ DLO Thu, May 26, 2022 26.25 29.88 26.19 29.06
248 NASDAQ DLO Wed, May 25, 2022 23.60 26.35 23.42 26.26
247 NASDAQ DLO Tue, May 24, 2022 23.65 24.04 22.97 23.81
246 NASDAQ DLO Mon, May 23, 2022 23.50 24.89 22.84 24.35
245 NASDAQ DLO Fri, May 20, 2022 23.94 24.39 22.20 23.71
244 NASDAQ DLO Thu, May 19, 2022 21.72 25.46 21.57 23.69
243 NASDAQ DLO Wed, May 18, 2022 21.49 25.64 21.07 22.20
242 NASDAQ DLO Tue, May 17, 2022 19.14 19.93 18.57 19.25
241 NASDAQ DLO Mon, May 16, 2022 20.17 20.43 18.46 18.65
240 NASDAQ DLO Fri, May 13, 2022 18.71 20.94 18.15 20.77
239 NASDAQ DLO Thu, May 12, 2022 16.09 17.65 15.19 17.23
238 NASDAQ DLO Wed, May 11, 2022 17.97 18.10 16.02 16.20
237 NASDAQ DLO Tue, May 10, 2022 19.49 19.66 16.94 18.28
236 NASDAQ DLO Mon, May 9, 2022 19.91 19.96 18.08 18.68
235 NASDAQ DLO Fri, May 6, 2022 21.95 21.95 19.69 20.00
234 NASDAQ DLO Thu, May 5, 2022 23.84 24.07 21.85 22.06
233 NASDAQ DLO Wed, May 4, 2022 22.77 24.62 22.05 24.52
232 NASDAQ DLO Tue, May 3, 2022 23.01 23.48 22.43 22.84
231 NASDAQ DLO Mon, May 2, 2022 22.74 23.16 22.21 23.00
230 NASDAQ DLO Fri, Apr 29, 2022 23.36 24.05 22.45 22.67
229 NASDAQ DLO Thu, Apr 28, 2022 24.02 24.65 22.70 23.75
228 NASDAQ DLO Wed, Apr 27, 2022 24.25 25.02 23.41 23.65
227 NASDAQ DLO Tue, Apr 26, 2022 25.05 25.29 24.10 24.11
226 NASDAQ DLO Mon, Apr 25, 2022 23.93 25.79 23.86 25.36
225 NASDAQ DLO Fri, Apr 22, 2022 25.19 25.85 23.72 24.27
224 NASDAQ DLO Thu, Apr 21, 2022 26.62 27.37 24.76 25.39
223 NASDAQ DLO Wed, Apr 20, 2022 27.63 27.63 26.07 26.20
222 NASDAQ DLO Tue, Apr 19, 2022 25.78 28.00 25.73 27.71
221 NASDAQ DLO Mon, Apr 18, 2022 27.19 27.19 25.42 26.22
220 NASDAQ DLO Thu, Apr 14, 2022 28.03 28.03 27.13 27.27
219 NASDAQ DLO Wed, Apr 13, 2022 26.71 28.32 26.31 27.53
218 NASDAQ DLO Tue, Apr 12, 2022 28.29 28.78 26.61 26.81
217 NASDAQ DLO Mon, Apr 11, 2022 27.62 28.53 26.92 27.68
216 NASDAQ DLO Fri, Apr 8, 2022 28.82 29.05 27.14 28.40
215 NASDAQ DLO Thu, Apr 7, 2022 29.69 30.31 28.17 29.22
214 NASDAQ DLO Wed, Apr 6, 2022 31.18 31.24 29.10 29.68
213 NASDAQ DLO Tue, Apr 5, 2022 34.00 34.35 32.19 32.41
212 NASDAQ DLO Mon, Apr 4, 2022 32.86 34.84 32.63 33.79
211 NASDAQ DLO Fri, Apr 1, 2022 31.35 33.55 31.25 32.51
210 NASDAQ DLO Thu, Mar 31, 2022 32.32 32.46 30.95 31.26
209 NASDAQ DLO Wed, Mar 30, 2022 32.64 33.70 32.13 32.42
208 NASDAQ DLO Tue, Mar 29, 2022 32.10 34.00 31.41 32.95
207 NASDAQ DLO Mon, Mar 28, 2022 30.89 31.88 30.00 31.15
206 NASDAQ DLO Fri, Mar 25, 2022 31.00 31.92 30.12 30.51
205 NASDAQ DLO Thu, Mar 24, 2022 31.08 31.86 29.90 31.03
204 NASDAQ DLO Wed, Mar 23, 2022 32.05 32.87 30.71 30.75
203 NASDAQ DLO Tue, Mar 22, 2022 33.66 34.36 32.21 32.48
202 NASDAQ DLO Mon, Mar 21, 2022 34.22 35.27 31.71 33.45
201 NASDAQ DLO Fri, Mar 18, 2022 33.99 35.96 33.44 34.82
200 NASDAQ DLO Thu, Mar 17, 2022 32.42 34.36 30.91 34.22
199 NASDAQ DLO Wed, Mar 16, 2022 26.51 33.80 26.50 32.68
198 NASDAQ DLO Tue, Mar 15, 2022 24.00 26.19 22.21 25.83
197 NASDAQ DLO Mon, Mar 14, 2022 24.27 24.73 23.14 23.30
196 NASDAQ DLO Fri, Mar 11, 2022 26.24 26.31 24.03 24.42
195 NASDAQ DLO Thu, Mar 10, 2022 26.92 27.04 25.16 25.98
194 NASDAQ DLO Wed, Mar 9, 2022 27.00 28.25 26.49 27.48
193 NASDAQ DLO Tue, Mar 8, 2022 26.57 27.15 25.62 26.04
192 NASDAQ DLO Mon, Mar 7, 2022 28.33 28.68 26.37 26.79
191 NASDAQ DLO Fri, Mar 4, 2022 29.24 29.92 27.56 27.98
190 NASDAQ DLO Thu, Mar 3, 2022 32.10 32.10 29.21 29.53
189 NASDAQ DLO Wed, Mar 2, 2022 32.60 33.19 31.40 32.08
188 NASDAQ DLO Tue, Mar 1, 2022 32.54 33.28 31.73 32.55
187 NASDAQ DLO Mon, Feb 28, 2022 30.50 32.80 29.64 32.65
186 NASDAQ DLO Fri, Feb 25, 2022 30.70 31.17 28.86 30.68
185 NASDAQ DLO Thu, Feb 24, 2022 27.61 31.03 27.30 30.75
184 NASDAQ DLO Wed, Feb 23, 2022 31.56 31.78 29.45 29.49
183 NASDAQ DLO Tue, Feb 22, 2022 30.90 32.23 30.33 31.20
182 NASDAQ DLO Fri, Feb 18, 2022 31.94 32.43 31.01 31.55
181 NASDAQ DLO Thu, Feb 17, 2022 32.83 33.44 32.10 32.16
180 NASDAQ DLO Wed, Feb 16, 2022 33.50 33.93 32.41 33.43
179 NASDAQ DLO Tue, Feb 15, 2022 33.46 34.63 33.32 34.02
178 NASDAQ DLO Mon, Feb 14, 2022 32.01 34.60 31.55 32.85
177 NASDAQ DLO Fri, Feb 11, 2022 35.20 35.93 32.30 32.50
176 NASDAQ DLO Thu, Feb 10, 2022 34.24 36.88 34.01 35.20
175 NASDAQ DLO Wed, Feb 9, 2022 32.75 34.99 32.65 34.45
174 NASDAQ DLO Tue, Feb 8, 2022 30.41 32.19 29.93 31.94
173 NASDAQ DLO Mon, Feb 7, 2022 30.50 31.52 29.45 30.72
172 NASDAQ DLO Fri, Feb 4, 2022 28.74 30.85 28.42 30.44
171 NASDAQ DLO Thu, Feb 3, 2022 28.50 29.84 28.25 28.40
170 NASDAQ DLO Wed, Feb 2, 2022 32.43 32.62 29.88 30.06
169 NASDAQ DLO Tue, Feb 1, 2022 30.47 32.99 29.76 32.64
168 NASDAQ DLO Mon, Jan 31, 2022 26.78 30.48 26.47 29.92
167 NASDAQ DLO Fri, Jan 28, 2022 25.37 26.15 24.12 25.99
166 NASDAQ DLO Thu, Jan 27, 2022 26.01 26.77 24.68 25.15
165 NASDAQ DLO Wed, Jan 26, 2022 27.92 28.60 25.41 25.80
164 NASDAQ DLO Tue, Jan 25, 2022 25.96 27.14 25.84 26.57
163 NASDAQ DLO Mon, Jan 24, 2022 23.79 26.86 23.21 26.69
162 NASDAQ DLO Fri, Jan 21, 2022 26.49 26.87 25.19 25.43
161 NASDAQ DLO Thu, Jan 20, 2022 27.49 29.18 26.80 26.91
160 NASDAQ DLO Wed, Jan 19, 2022 26.56 27.66 25.50 27.07
159 NASDAQ DLO Tue, Jan 18, 2022 28.71 28.71 26.03 26.22
158 NASDAQ DLO Fri, Jan 14, 2022 30.66 31.76 28.90 29.25
157 NASDAQ DLO Thu, Jan 13, 2022 31.56 32.32 30.70 31.09
156 NASDAQ DLO Wed, Jan 12, 2022 33.09 34.28 31.46 31.59
155 NASDAQ DLO Tue, Jan 11, 2022 30.44 32.91 29.10 32.47
154 NASDAQ DLO Mon, Jan 10, 2022 29.26 30.58 28.58 30.46
153 NASDAQ DLO Fri, Jan 7, 2022 28.54 31.25 28.42 31.10
152 NASDAQ DLO Thu, Jan 6, 2022 28.50 29.50 27.19 28.55
151 NASDAQ DLO Wed, Jan 5, 2022 32.00 32.00 27.95 29.03
150 NASDAQ DLO Tue, Jan 4, 2022 34.79 35.23 31.50 32.24
149 NASDAQ DLO Mon, Jan 3, 2022 35.85 36.86 34.66 35.44
148 NASDAQ DLO Fri, Dec 31, 2021 35.30 37.01 35.30 35.69
147 NASDAQ DLO Thu, Dec 30, 2021 35.16 36.11 34.64 35.36
146 NASDAQ DLO Wed, Dec 29, 2021 35.09 35.51 34.07 35.03
145 NASDAQ DLO Tue, Dec 28, 2021 36.01 36.29 34.70 35.25
144 NASDAQ DLO Mon, Dec 27, 2021 36.31 37.30 35.81 36.24
143 NASDAQ DLO Thu, Dec 23, 2021 34.15 36.10 33.52 35.60
142 NASDAQ DLO Wed, Dec 22, 2021 34.02 35.49 33.57 34.43
141 NASDAQ DLO Tue, Dec 21, 2021 32.27 34.27 32.00 34.16
140 NASDAQ DLO Mon, Dec 20, 2021 32.12 32.26 31.00 31.83
139 NASDAQ DLO Fri, Dec 17, 2021 31.89 34.12 31.45 33.57
138 NASDAQ DLO Thu, Dec 16, 2021 34.72 36.90 31.73 32.35
137 NASDAQ DLO Wed, Dec 15, 2021 33.25 34.23 31.51 33.69
136 NASDAQ DLO Tue, Dec 14, 2021 33.00 35.88 32.85 33.54
135 NASDAQ DLO Mon, Dec 13, 2021 34.21 35.36 32.21 34.46
134 NASDAQ DLO Fri, Dec 10, 2021 34.44 35.99 33.74 34.07
133 NASDAQ DLO Thu, Dec 9, 2021 36.44 37.80 33.62 33.96
132 NASDAQ DLO Wed, Dec 8, 2021 36.50 37.36 34.83 36.83
131 NASDAQ DLO Tue, Dec 7, 2021 33.75 36.55 33.75 35.92
130 NASDAQ DLO Mon, Dec 6, 2021 31.50 33.29 29.70 32.45
129 NASDAQ DLO Fri, Dec 3, 2021 33.94 33.94 30.59 32.31
128 NASDAQ DLO Thu, Dec 2, 2021 32.23 34.49 32.11 33.71
127 NASDAQ DLO Wed, Dec 1, 2021 33.81 34.89 31.38 32.40
126 NASDAQ DLO Tue, Nov 30, 2021 34.55 34.55 32.10 33.20
125 NASDAQ DLO Mon, Nov 29, 2021 34.10 34.78 33.32 34.68
124 NASDAQ DLO Fri, Nov 26, 2021 34.25 34.64 33.27 33.69
123 NASDAQ DLO Wed, Nov 24, 2021 30.21 34.06 29.60 33.67
122 NASDAQ DLO Tue, Nov 23, 2021 31.99 32.63 30.55 30.92
121 NASDAQ DLO Mon, Nov 22, 2021 37.00 37.18 31.53 32.10
120 NASDAQ DLO Fri, Nov 19, 2021 38.00 38.78 36.10 37.07
119 NASDAQ DLO Thu, Nov 18, 2021 35.48 38.74 34.00 38.03
118 NASDAQ DLO Wed, Nov 17, 2021 39.45 39.94 34.16 34.90
117 NASDAQ DLO Tue, Nov 16, 2021 46.00 47.65 45.05 47.00
116 NASDAQ DLO Mon, Nov 15, 2021 46.95 47.38 45.03 46.25
115 NASDAQ DLO Fri, Nov 12, 2021 45.65 47.00 45.31 46.58
114 NASDAQ DLO Thu, Nov 11, 2021 46.00 47.38 45.02 45.02
113 NASDAQ DLO Wed, Nov 10, 2021 47.92 48.29 45.00 45.56
112 NASDAQ DLO Tue, Nov 9, 2021 50.27 51.18 47.41 48.52
111 NASDAQ DLO Mon, Nov 8, 2021 48.00 50.82 48.00 50.19
110 NASDAQ DLO Fri, Nov 5, 2021 48.29 48.78 47.48 47.75
109 NASDAQ DLO Thu, Nov 4, 2021 50.42 50.64 48.00 48.33
108 NASDAQ DLO Wed, Nov 3, 2021 50.42 50.69 48.48 50.18
107 NASDAQ DLO Tue, Nov 2, 2021 50.12 50.95 49.12 50.43
106 NASDAQ DLO Mon, Nov 1, 2021 49.00 50.33 48.50 50.11
105 NASDAQ DLO Fri, Oct 29, 2021 49.01 50.42 48.34 48.51
104 NASDAQ DLO Thu, Oct 28, 2021 49.49 50.10 47.62 49.95
103 NASDAQ DLO Wed, Oct 27, 2021 50.88 51.31 48.11 49.95
102 NASDAQ DLO Tue, Oct 26, 2021 49.26 51.00 48.50 50.50
101 NASDAQ DLO Mon, Oct 25, 2021 48.12 50.00 48.10 48.83
100 NASDAQ DLO Fri, Oct 22, 2021 50.62 50.83 47.00 47.50
99 NASDAQ DLO Thu, Oct 21, 2021 52.00 52.42 50.43 50.83
98 NASDAQ DLO Wed, Oct 20, 2021 55.00 55.24 52.27 52.71
97 NASDAQ DLO Tue, Oct 19, 2021 55.65 56.40 53.75 54.61
96 NASDAQ DLO Mon, Oct 18, 2021 61.45 61.82 59.22 60.59
95 NASDAQ DLO Fri, Oct 15, 2021 60.99 62.10 59.64 61.29
94 NASDAQ DLO Thu, Oct 14, 2021 56.50 60.44 56.50 60.00
93 NASDAQ DLO Wed, Oct 13, 2021 53.91 56.21 53.20 56.00
92 NASDAQ DLO Tue, Oct 12, 2021 50.54 54.79 49.66 53.64
91 NASDAQ DLO Mon, Oct 11, 2021 55.45 55.49 50.32 50.52
90 NASDAQ DLO Fri, Oct 8, 2021 58.00 58.00 55.45 55.93
89 NASDAQ DLO Thu, Oct 7, 2021 59.29 60.10 56.43 57.48
88 NASDAQ DLO Wed, Oct 6, 2021 54.50 59.22 53.24 58.58
87 NASDAQ DLO Tue, Oct 5, 2021 52.93 55.60 51.74 55.29
86 NASDAQ DLO Mon, Oct 4, 2021 55.26 55.45 51.40 52.00
85 NASDAQ DLO Fri, Oct 1, 2021 55.34 56.42 53.15 55.38
84 NASDAQ DLO Thu, Sep 30, 2021 57.05 57.49 54.23 54.56
83 NASDAQ DLO Wed, Sep 29, 2021 59.47 60.41 56.25 56.68
82 NASDAQ DLO Tue, Sep 28, 2021 62.74 63.61 58.15 58.38
81 NASDAQ DLO Mon, Sep 27, 2021 67.00 67.01 63.25 64.67
80 NASDAQ DLO Fri, Sep 24, 2021 66.10 67.88 64.51 66.51
79 NASDAQ DLO Thu, Sep 23, 2021 63.49 67.61 62.66 66.48
78 NASDAQ DLO Wed, Sep 22, 2021 62.48 63.63 60.31 62.61
77 NASDAQ DLO Tue, Sep 21, 2021 61.66 64.27 60.05 62.50
76 NASDAQ DLO Mon, Sep 20, 2021 61.88 63.59 58.11 60.31
75 NASDAQ DLO Fri, Sep 17, 2021 64.89 66.96 64.30 65.15
74 NASDAQ DLO Thu, Sep 16, 2021 65.28 65.95 62.63 64.38
73 NASDAQ DLO Wed, Sep 15, 2021 64.28 65.14 62.19 64.88
72 NASDAQ DLO Tue, Sep 14, 2021 61.16 65.24 60.72 64.07
71 NASDAQ DLO Mon, Sep 13, 2021 63.13 63.90 60.03 60.97
70 NASDAQ DLO Fri, Sep 10, 2021 65.40 66.25 62.52 62.72
69 NASDAQ DLO Thu, Sep 9, 2021 63.20 65.65 62.20 64.80
68 NASDAQ DLO Wed, Sep 8, 2021 64.20 65.22 60.79 63.49
67 NASDAQ DLO Tue, Sep 7, 2021 68.55 69.70 62.00 62.93
66 NASDAQ DLO Fri, Sep 3, 2021 69.70 72.36 67.46 67.97
65 NASDAQ DLO Thu, Sep 2, 2021 69.90 72.74 67.42 68.54
64 NASDAQ DLO Wed, Sep 1, 2021 65.12 73.43 65.12 68.92
63 NASDAQ DLO Tue, Aug 31, 2021 63.11 65.56 62.85 64.00
62 NASDAQ DLO Mon, Aug 30, 2021 65.04 66.83 61.33 62.31
61 NASDAQ DLO Fri, Aug 27, 2021 64.51 69.22 63.50 67.33
60 NASDAQ DLO Thu, Aug 26, 2021 66.01 67.00 62.04 63.12
59 NASDAQ DLO Wed, Aug 25, 2021 69.00 69.85 64.51 65.41
58 NASDAQ DLO Tue, Aug 24, 2021 65.39 70.18 61.89 69.00
57 NASDAQ DLO Mon, Aug 23, 2021 67.88 69.45 63.63 65.01
56 NASDAQ DLO Fri, Aug 20, 2021 66.37 67.85 61.45 66.94
55 NASDAQ DLO Thu, Aug 19, 2021 59.94 68.71 59.88 62.43
54 NASDAQ DLO Wed, Aug 18, 2021 47.03 53.49 46.99 49.28
53 NASDAQ DLO Tue, Aug 17, 2021 48.00 49.09 46.20 48.51
52 NASDAQ DLO Mon, Aug 16, 2021 50.47 50.88 46.01 47.84
51 NASDAQ DLO Fri, Aug 13, 2021 51.91 52.00 49.24 50.21
50 NASDAQ DLO Thu, Aug 12, 2021 50.50 51.88 49.13 51.50
49 NASDAQ DLO Wed, Aug 11, 2021 48.88 50.49 47.72 50.34
48 NASDAQ DLO Tue, Aug 10, 2021 50.00 50.92 47.07 48.68
47 NASDAQ DLO Mon, Aug 9, 2021 45.36 50.44 44.97 49.69
46 NASDAQ DLO Fri, Aug 6, 2021 47.43 47.74 44.30 45.40
45 NASDAQ DLO Thu, Aug 5, 2021 43.00 48.40 42.42 47.47
44 NASDAQ DLO Wed, Aug 4, 2021 44.15 45.00 42.50 42.60
43 NASDAQ DLO Tue, Aug 3, 2021 46.16 46.75 43.53 44.25
42 NASDAQ DLO Mon, Aug 2, 2021 45.59 46.77 43.77 45.64
41 NASDAQ DLO Fri, Jul 30, 2021 45.39 46.38 44.60 45.14
40 NASDAQ DLO Thu, Jul 29, 2021 48.00 48.50 45.61 45.68
39 NASDAQ DLO Wed, Jul 28, 2021 50.12 50.73 47.70 47.99
38 NASDAQ DLO Tue, Jul 27, 2021 52.50 53.16 46.26 49.67
37 NASDAQ DLO Mon, Jul 26, 2021 52.30 54.63 51.77 52.48
36 NASDAQ DLO Fri, Jul 23, 2021 52.30 54.00 50.62 52.03
35 NASDAQ DLO Thu, Jul 22, 2021 46.50 52.40 46.50 51.78
34 NASDAQ DLO Wed, Jul 21, 2021 47.48 49.99 45.52 46.16
33 NASDAQ DLO Tue, Jul 20, 2021 44.00 48.50 42.87 47.29
32 NASDAQ DLO Mon, Jul 19, 2021 44.25 45.41 42.63 43.52
31 NASDAQ DLO Fri, Jul 16, 2021 49.61 49.90 44.67 45.69
30 NASDAQ DLO Thu, Jul 15, 2021 51.62 51.62 47.39 48.95
29 NASDAQ DLO Wed, Jul 14, 2021 52.17 57.00 51.56 52.03
28 NASDAQ DLO Tue, Jul 13, 2021 51.78 52.37 51.19 52.02
27 NASDAQ DLO Mon, Jul 12, 2021 49.61 51.80 49.61 51.39
26 NASDAQ DLO Fri, Jul 9, 2021 47.96 52.02 47.49 49.69
25 NASDAQ DLO Thu, Jul 8, 2021 48.55 48.90 46.82 47.25
24 NASDAQ DLO Wed, Jul 7, 2021 49.56 50.55 47.83 50.00
23 NASDAQ DLO Tue, Jul 6, 2021 53.00 53.42 46.01 48.19
22 NASDAQ DLO Fri, Jul 2, 2021 52.10 53.37 51.12 52.99
21 NASDAQ DLO Thu, Jul 1, 2021 52.00 52.92 51.24 52.07
20 NASDAQ DLO Wed, Jun 30, 2021 53.76 54.00 51.99 52.53
19 NASDAQ DLO Tue, Jun 29, 2021 51.93 56.19 50.39 52.50
18 NASDAQ DLO Mon, Jun 28, 2021 49.60 51.81 48.75 51.49
17 NASDAQ DLO Fri, Jun 25, 2021 46.61 49.15 46.61 47.79
16 NASDAQ DLO Thu, Jun 24, 2021 46.03 49.90 45.51 45.57
15 NASDAQ DLO Wed, Jun 23, 2021 40.50 45.98 40.50 45.07
14 NASDAQ DLO Tue, Jun 22, 2021 39.17 41.60 38.99 40.50
13 NASDAQ DLO Mon, Jun 21, 2021 39.42 43.10 35.82 38.59
12 NASDAQ DLO Fri, Jun 18, 2021 33.76 40.02 33.59 37.58
11 NASDAQ DLO Thu, Jun 17, 2021 32.93 34.88 32.87 34.45
10 NASDAQ DLO Wed, Jun 16, 2021 30.97 34.16 30.50 33.00
9 NASDAQ DLO Tue, Jun 15, 2021 31.21 31.21 30.37 31.15
8 NASDAQ DLO Mon, Jun 14, 2021 30.75 31.55 29.57 31.30
7 NASDAQ DLO Fri, Jun 11, 2021 32.12 32.34 30.70 31.00
6 NASDAQ DLO Thu, Jun 10, 2021 31.67 32.12 30.62 32.04
5 NASDAQ DLO Wed, Jun 9, 2021 32.30 32.91 31.49 31.51
4 NASDAQ DLO Tue, Jun 8, 2021 33.45 33.91 30.60 32.17
3 NASDAQ DLO Mon, Jun 7, 2021 34.96 34.97 31.20 34.13
2 NASDAQ DLO Fri, Jun 4, 2021 30.63 38.78 30.54 34.52
1 NASDAQ DLO Thu, Jun 3, 2021 31.00 33.50 29.61 32.39
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024