NasdaqGS - Nasdaq Real Time Price USD
DLocal Limited (DLO)
At close: October 21 at 4:00 PM EDT
After hours: October 21 at 7:40 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 8.73 | 8.87 | 8.45 | 8.83 | 8.83 | 1,590,400 |
| Oct 18, 2024 | 9.14 | 9.17 | 8.69 | 8.72 | 8.72 | 985,600 |
| Oct 17, 2024 | 9.28 | 9.31 | 8.78 | 9.00 | 9.00 | 1,073,300 |
| Oct 16, 2024 | 8.99 | 9.33 | 8.93 | 9.27 | 9.27 | 1,341,700 |
| Oct 15, 2024 | 8.86 | 9.01 | 8.65 | 8.89 | 8.89 | 945,500 |
| Oct 14, 2024 | 9.29 | 9.37 | 8.65 | 8.92 | 8.92 | 3,358,000 |
| Oct 11, 2024 | 9.24 | 9.38 | 9.22 | 9.29 | 9.29 | 1,748,100 |
| Oct 10, 2024 | 9.19 | 9.36 | 9.17 | 9.27 | 9.27 | 2,527,200 |
| Oct 9, 2024 | 9.26 | 9.43 | 9.06 | 9.20 | 9.20 | 1,364,800 |
| Oct 8, 2024 | 8.83 | 9.33 | 8.76 | 9.26 | 9.26 | 1,898,700 |
| Oct 7, 2024 | 8.84 | 8.91 | 8.72 | 8.86 | 8.86 | 876,700 |
| Oct 4, 2024 | 8.74 | 8.82 | 8.58 | 8.80 | 8.80 | 999,100 |
| Oct 3, 2024 | 8.53 | 8.82 | 8.47 | 8.65 | 8.65 | 977,500 |
| Oct 2, 2024 | 8.09 | 8.61 | 8.05 | 8.61 | 8.61 | 1,132,400 |
| Oct 1, 2024 | 7.99 | 8.15 | 7.85 | 8.10 | 8.10 | 925,400 |
| Sep 30, 2024 | 8.10 | 8.29 | 7.96 | 8.00 | 8.00 | 1,133,000 |
| Sep 27, 2024 | 8.04 | 8.31 | 7.94 | 7.97 | 7.97 | 1,034,400 |
| Sep 26, 2024 | 8.13 | 8.17 | 7.93 | 7.94 | 7.94 | 772,100 |
| Sep 25, 2024 | 7.98 | 8.06 | 7.89 | 7.99 | 7.99 | 2,740,000 |
| Sep 24, 2024 | 8.22 | 8.32 | 7.97 | 7.98 | 7.98 | 2,644,300 |
| Sep 23, 2024 | 8.12 | 8.32 | 7.98 | 8.10 | 8.10 | 945,500 |
| Sep 20, 2024 | 8.64 | 8.64 | 8.14 | 8.16 | 8.16 | 1,208,800 |
| Sep 19, 2024 | 8.55 | 8.64 | 8.44 | 8.62 | 8.62 | 1,350,800 |
| Sep 18, 2024 | 8.64 | 8.85 | 8.34 | 8.36 | 8.36 | 1,267,300 |
| Sep 17, 2024 | 8.58 | 8.77 | 8.53 | 8.67 | 8.67 | 733,500 |
| Sep 16, 2024 | 8.55 | 8.59 | 8.44 | 8.50 | 8.50 | 452,700 |
| Sep 13, 2024 | 8.58 | 8.69 | 8.53 | 8.55 | 8.55 | 703,100 |
| Sep 12, 2024 | 8.68 | 8.84 | 8.48 | 8.51 | 8.51 | 428,900 |
| Sep 11, 2024 | 8.39 | 8.69 | 8.23 | 8.62 | 8.62 | 664,200 |
| Sep 10, 2024 | 8.32 | 8.44 | 8.12 | 8.40 | 8.40 | 701,600 |
| Sep 9, 2024 | 8.50 | 8.61 | 8.22 | 8.30 | 8.30 | 1,615,300 |
| Sep 6, 2024 | 8.49 | 8.56 | 8.34 | 8.45 | 8.45 | 1,225,700 |
| Sep 5, 2024 | 8.56 | 8.62 | 8.35 | 8.58 | 8.58 | 1,345,500 |
| Sep 4, 2024 | 8.53 | 8.73 | 8.39 | 8.53 | 8.53 | 676,700 |
| Sep 3, 2024 | 8.80 | 8.82 | 8.56 | 8.57 | 8.57 | 775,300 |
| Aug 30, 2024 | 9.01 | 9.13 | 8.85 | 8.92 | 8.92 | 1,125,800 |
| Aug 29, 2024 | 8.69 | 9.23 | 8.63 | 8.98 | 8.98 | 1,504,300 |
| Aug 28, 2024 | 8.67 | 8.73 | 8.58 | 8.60 | 8.60 | 694,900 |
| Aug 27, 2024 | 8.53 | 8.83 | 8.47 | 8.67 | 8.67 | 738,400 |
| Aug 26, 2024 | 8.59 | 8.63 | 8.47 | 8.53 | 8.53 | 588,100 |
| Aug 23, 2024 | 8.72 | 8.80 | 8.43 | 8.52 | 8.52 | 1,015,100 |
| Aug 22, 2024 | 8.64 | 8.87 | 8.54 | 8.72 | 8.72 | 2,373,600 |
| Aug 21, 2024 | 8.47 | 8.59 | 8.43 | 8.56 | 8.56 | 1,417,200 |
| Aug 20, 2024 | 8.49 | 8.60 | 8.31 | 8.48 | 8.48 | 1,328,300 |
| Aug 19, 2024 | 8.38 | 8.65 | 8.38 | 8.49 | 8.49 | 1,878,400 |
| Aug 16, 2024 | 7.99 | 8.42 | 7.89 | 8.37 | 8.37 | 2,743,600 |
| Aug 15, 2024 | 8.20 | 8.47 | 7.95 | 8.03 | 8.03 | 3,722,300 |
| Aug 14, 2024 | 7.89 | 7.96 | 7.70 | 7.76 | 7.76 | 2,407,100 |
| Aug 13, 2024 | 7.59 | 7.91 | 7.55 | 7.87 | 7.87 | 2,688,300 |
| Aug 12, 2024 | 7.65 | 7.68 | 7.45 | 7.52 | 7.52 | 2,303,600 |
| Aug 9, 2024 | 7.86 | 7.86 | 7.53 | 7.59 | 7.59 | 3,463,100 |
| Aug 8, 2024 | 7.43 | 7.99 | 7.37 | 7.84 | 7.84 | 1,922,500 |
| Aug 7, 2024 | 7.24 | 7.53 | 7.24 | 7.36 | 7.36 | 2,466,300 |
| Aug 6, 2024 | 6.92 | 7.24 | 6.92 | 7.19 | 7.19 | 1,629,900 |
| Aug 5, 2024 | 6.72 | 7.03 | 6.57 | 6.91 | 6.91 | 2,489,500 |
| Aug 2, 2024 | 7.15 | 7.24 | 7.06 | 7.15 | 7.15 | 1,591,000 |
| Aug 1, 2024 | 7.67 | 7.70 | 7.25 | 7.34 | 7.34 | 1,182,100 |
| Jul 31, 2024 | 7.77 | 7.79 | 7.66 | 7.68 | 7.68 | 1,198,400 |
| Jul 30, 2024 | 7.83 | 7.86 | 7.72 | 7.74 | 7.74 | 1,099,600 |
| Jul 29, 2024 | 7.84 | 7.85 | 7.72 | 7.80 | 7.80 | 902,200 |
| Jul 26, 2024 | 7.72 | 7.84 | 7.66 | 7.79 | 7.79 | 968,600 |
| Jul 25, 2024 | 7.43 | 7.77 | 7.33 | 7.64 | 7.64 | 1,561,600 |
| Jul 24, 2024 | 7.55 | 7.57 | 7.28 | 7.44 | 7.44 | 1,422,600 |
| Jul 23, 2024 | 7.79 | 7.82 | 7.57 | 7.59 | 7.59 | 1,252,600 |
| Jul 22, 2024 | 7.89 | 7.95 | 7.57 | 7.84 | 7.84 | 1,562,700 |
| Jul 19, 2024 | 7.85 | 7.99 | 7.76 | 7.85 | 7.85 | 1,165,600 |
| Jul 18, 2024 | 8.09 | 8.10 | 7.81 | 7.82 | 7.82 | 1,701,400 |
| Jul 17, 2024 | 8.14 | 8.15 | 7.99 | 8.04 | 8.04 | 800,500 |
| Jul 16, 2024 | 8.08 | 8.29 | 8.07 | 8.17 | 8.17 | 1,423,300 |
| Jul 15, 2024 | 8.11 | 8.12 | 7.98 | 8.03 | 8.03 | 2,257,300 |
| Jul 12, 2024 | 8.17 | 8.19 | 8.02 | 8.08 | 8.08 | 1,031,400 |
| Jul 11, 2024 | 8.12 | 8.23 | 8.02 | 8.09 | 8.09 | 1,554,900 |
| Jul 10, 2024 | 8.02 | 8.06 | 7.93 | 8.02 | 8.02 | 2,160,400 |
| Jul 9, 2024 | 8.37 | 8.39 | 7.93 | 8.00 | 8.00 | 2,989,300 |
| Jul 8, 2024 | 8.09 | 8.43 | 8.02 | 8.41 | 8.41 | 1,899,400 |
| Jul 5, 2024 | 7.99 | 8.07 | 7.93 | 8.06 | 8.06 | 1,269,600 |
| Jul 3, 2024 | 8.07 | 8.14 | 7.99 | 8.01 | 8.01 | 1,025,200 |
| Jul 2, 2024 | 8.18 | 8.18 | 7.99 | 8.08 | 8.08 | 1,590,800 |
| Jul 1, 2024 | 8.14 | 8.27 | 7.95 | 8.20 | 8.20 | 2,148,000 |
| Jun 28, 2024 | 8.17 | 8.19 | 7.90 | 8.09 | 8.09 | 3,048,200 |
| Jun 27, 2024 | 7.73 | 8.21 | 7.65 | 8.18 | 8.18 | 2,791,900 |
| Jun 26, 2024 | 7.53 | 7.80 | 7.40 | 7.71 | 7.71 | 3,973,900 |
| Jun 25, 2024 | 7.44 | 7.70 | 7.44 | 7.65 | 7.65 | 3,365,300 |
| Jun 24, 2024 | 7.54 | 7.55 | 7.26 | 7.48 | 7.48 | 2,576,500 |
| Jun 21, 2024 | 7.80 | 8.00 | 7.42 | 7.48 | 7.48 | 4,885,900 |
| Jun 20, 2024 | 7.55 | 7.92 | 7.41 | 7.84 | 7.84 | 3,564,200 |
| Jun 18, 2024 | 7.48 | 7.55 | 7.46 | 7.48 | 7.48 | 1,162,200 |
| Jun 17, 2024 | 7.50 | 7.56 | 7.30 | 7.49 | 7.49 | 3,156,400 |
| Jun 14, 2024 | 7.57 | 7.60 | 7.40 | 7.55 | 7.55 | 1,807,600 |
| Jun 13, 2024 | 7.68 | 7.68 | 7.43 | 7.60 | 7.60 | 2,826,200 |
| Jun 12, 2024 | 8.08 | 8.14 | 7.64 | 7.68 | 7.68 | 2,556,300 |
| Jun 11, 2024 | 7.92 | 7.99 | 7.68 | 7.93 | 7.93 | 2,311,200 |
| Jun 10, 2024 | 8.06 | 8.06 | 7.68 | 7.95 | 7.95 | 4,714,700 |
| Jun 7, 2024 | 8.26 | 8.43 | 8.09 | 8.10 | 8.10 | 2,243,600 |
| Jun 6, 2024 | 8.35 | 8.40 | 8.24 | 8.33 | 8.33 | 2,293,500 |
| Jun 5, 2024 | 8.54 | 8.60 | 8.34 | 8.35 | 8.35 | 2,855,000 |
| Jun 4, 2024 | 8.75 | 8.85 | 8.53 | 8.62 | 8.62 | 2,628,600 |
| Jun 3, 2024 | 9.19 | 9.22 | 8.68 | 8.80 | 8.80 | 3,096,500 |
| May 31, 2024 | 9.27 | 9.35 | 9.06 | 9.15 | 9.15 | 2,624,700 |
| May 30, 2024 | 9.27 | 9.54 | 9.21 | 9.23 | 9.23 | 2,075,500 |
| May 29, 2024 | 9.31 | 9.31 | 9.11 | 9.22 | 9.22 | 2,616,500 |
| May 28, 2024 | 9.62 | 9.71 | 9.27 | 9.43 | 9.43 | 4,180,500 |
| May 24, 2024 | 9.42 | 9.76 | 9.33 | 9.56 | 9.56 | 3,273,800 |
| May 23, 2024 | 9.36 | 9.49 | 9.31 | 9.35 | 9.35 | 2,017,200 |
| May 22, 2024 | 9.39 | 9.62 | 9.26 | 9.40 | 9.40 | 3,256,400 |
| May 21, 2024 | 9.60 | 9.81 | 9.41 | 9.42 | 9.42 | 2,562,500 |
| May 20, 2024 | 9.60 | 9.89 | 9.52 | 9.64 | 9.64 | 4,218,500 |
| May 17, 2024 | 9.92 | 9.92 | 9.35 | 9.59 | 9.59 | 4,201,400 |
| May 16, 2024 | 10.18 | 10.49 | 9.72 | 9.75 | 9.75 | 5,524,500 |
| May 15, 2024 | 9.39 | 10.39 | 9.29 | 10.00 | 10.00 | 16,088,500 |
| May 14, 2024 | 13.46 | 13.73 | 13.25 | 13.58 | 13.58 | 4,161,100 |
| May 13, 2024 | 13.41 | 13.74 | 13.30 | 13.42 | 13.42 | 1,629,800 |
| May 10, 2024 | 13.40 | 13.58 | 12.99 | 13.26 | 13.26 | 1,336,300 |
| May 9, 2024 | 13.47 | 13.57 | 13.27 | 13.43 | 13.43 | 865,200 |
| May 8, 2024 | 13.70 | 13.80 | 13.52 | 13.73 | 13.73 | 1,003,400 |
| May 7, 2024 | 14.06 | 14.06 | 13.84 | 13.90 | 13.90 | 1,047,100 |
| May 6, 2024 | 14.45 | 14.45 | 14.02 | 14.05 | 14.05 | 823,200 |
| May 3, 2024 | 14.22 | 14.46 | 14.12 | 14.25 | 14.25 | 808,900 |
| May 2, 2024 | 14.19 | 14.19 | 13.93 | 14.04 | 14.04 | 665,000 |
| May 1, 2024 | 14.14 | 14.20 | 13.66 | 14.02 | 14.02 | 955,600 |
| Apr 30, 2024 | 14.37 | 14.37 | 14.09 | 14.21 | 14.21 | 585,500 |
| Apr 29, 2024 | 14.42 | 14.57 | 14.20 | 14.55 | 14.55 | 515,400 |
| Apr 26, 2024 | 14.29 | 14.52 | 14.18 | 14.36 | 14.36 | 491,300 |
| Apr 25, 2024 | 14.20 | 14.35 | 14.01 | 14.28 | 14.28 | 523,200 |
| Apr 24, 2024 | 14.60 | 14.61 | 14.05 | 14.42 | 14.42 | 615,500 |
| Apr 23, 2024 | 14.44 | 14.93 | 14.42 | 14.53 | 14.53 | 646,400 |
| Apr 22, 2024 | 14.64 | 14.72 | 14.12 | 14.39 | 14.39 | 967,600 |
| Apr 19, 2024 | 15.13 | 15.32 | 14.46 | 14.55 | 14.55 | 1,191,700 |
| Apr 18, 2024 | 15.65 | 15.75 | 15.02 | 15.20 | 15.20 | 1,179,200 |
| Apr 17, 2024 | 15.59 | 15.89 | 15.45 | 15.62 | 15.62 | 563,100 |
| Apr 16, 2024 | 15.41 | 15.54 | 15.24 | 15.48 | 15.48 | 973,300 |
| Apr 15, 2024 | 15.91 | 15.99 | 15.36 | 15.41 | 15.41 | 1,433,400 |
| Apr 12, 2024 | 16.16 | 16.24 | 15.90 | 15.97 | 15.97 | 1,088,300 |
| Apr 11, 2024 | 16.32 | 16.34 | 15.98 | 16.34 | 16.34 | 1,390,900 |
| Apr 10, 2024 | 16.16 | 16.49 | 16.03 | 16.31 | 16.31 | 947,700 |
| Apr 9, 2024 | 16.72 | 16.78 | 16.48 | 16.59 | 16.59 | 883,200 |
| Apr 8, 2024 | 16.45 | 16.62 | 16.28 | 16.62 | 16.62 | 623,100 |
| Apr 5, 2024 | 15.79 | 16.49 | 15.79 | 16.25 | 16.25 | 726,000 |
| Apr 4, 2024 | 15.98 | 16.29 | 15.86 | 16.24 | 16.24 | 1,329,700 |
| Apr 3, 2024 | 15.22 | 15.90 | 15.11 | 15.84 | 15.84 | 908,900 |
| Apr 2, 2024 | 15.31 | 15.47 | 15.01 | 15.23 | 15.23 | 1,268,600 |
| Apr 1, 2024 | 14.80 | 15.65 | 14.80 | 15.58 | 15.58 | 1,489,600 |
| Mar 28, 2024 | 14.72 | 14.90 | 14.40 | 14.70 | 14.70 | 1,101,000 |
| Mar 27, 2024 | 15.11 | 15.14 | 14.69 | 14.69 | 14.69 | 1,087,700 |
| Mar 26, 2024 | 15.10 | 15.25 | 14.79 | 15.05 | 15.05 | 1,396,900 |
| Mar 25, 2024 | 15.35 | 15.57 | 15.09 | 15.09 | 15.09 | 1,165,000 |
| Mar 22, 2024 | 15.57 | 15.75 | 15.21 | 15.30 | 15.30 | 1,709,200 |
| Mar 21, 2024 | 15.69 | 15.86 | 15.16 | 15.60 | 15.60 | 1,853,500 |
| Mar 20, 2024 | 15.30 | 15.83 | 15.06 | 15.69 | 15.69 | 1,968,200 |
| Mar 19, 2024 | 15.61 | 16.27 | 14.58 | 15.00 | 15.00 | 9,012,600 |
| Mar 18, 2024 | 18.11 | 18.27 | 17.64 | 18.18 | 18.18 | 3,074,500 |
| Mar 15, 2024 | 17.52 | 17.85 | 17.35 | 17.80 | 17.80 | 1,911,400 |
| Mar 14, 2024 | 17.50 | 17.63 | 17.02 | 17.45 | 17.45 | 1,084,100 |
| Mar 13, 2024 | 17.06 | 17.79 | 17.06 | 17.57 | 17.57 | 1,406,600 |
| Mar 12, 2024 | 17.09 | 17.32 | 16.63 | 17.06 | 17.06 | 655,000 |
| Mar 11, 2024 | 16.99 | 17.16 | 16.83 | 17.00 | 17.00 | 443,900 |
| Mar 8, 2024 | 17.32 | 17.95 | 16.73 | 16.99 | 16.99 | 1,752,800 |
| Mar 7, 2024 | 16.88 | 17.49 | 16.80 | 17.05 | 17.05 | 1,597,100 |
| Mar 6, 2024 | 16.66 | 17.04 | 16.59 | 16.80 | 16.80 | 1,079,800 |
| Mar 5, 2024 | 16.44 | 16.78 | 16.36 | 16.44 | 16.44 | 844,000 |
| Mar 4, 2024 | 16.79 | 16.80 | 16.36 | 16.66 | 16.66 | 482,800 |
| Mar 1, 2024 | 16.73 | 16.89 | 16.32 | 16.74 | 16.74 | 441,100 |
| Feb 29, 2024 | 16.77 | 16.98 | 16.60 | 16.66 | 16.66 | 352,000 |
| Feb 28, 2024 | 16.78 | 17.12 | 16.61 | 16.62 | 16.62 | 416,000 |
| Feb 27, 2024 | 16.55 | 16.92 | 16.55 | 16.87 | 16.87 | 539,700 |
| Feb 26, 2024 | 16.42 | 16.79 | 16.42 | 16.50 | 16.50 | 612,800 |
| Feb 23, 2024 | 16.30 | 16.54 | 16.25 | 16.36 | 16.36 | 583,200 |
| Feb 22, 2024 | 16.13 | 16.61 | 16.01 | 16.31 | 16.31 | 675,400 |
| Feb 21, 2024 | 16.06 | 16.17 | 15.80 | 15.94 | 15.94 | 628,700 |
| Feb 20, 2024 | 16.39 | 16.48 | 16.00 | 16.21 | 16.21 | 609,600 |
| Feb 16, 2024 | 16.65 | 16.71 | 16.31 | 16.39 | 16.39 | 493,300 |
| Feb 15, 2024 | 16.73 | 16.91 | 16.67 | 16.77 | 16.77 | 605,600 |
| Feb 14, 2024 | 16.67 | 16.79 | 16.56 | 16.66 | 16.66 | 727,400 |
| Feb 13, 2024 | 16.37 | 16.67 | 16.14 | 16.52 | 16.52 | 1,140,400 |
| Feb 12, 2024 | 16.83 | 17.13 | 16.78 | 16.97 | 16.97 | 627,500 |
| Feb 9, 2024 | 16.52 | 16.97 | 16.52 | 16.86 | 16.86 | 1,229,600 |
| Feb 8, 2024 | 16.20 | 16.65 | 16.11 | 16.45 | 16.45 | 939,900 |
| Feb 7, 2024 | 16.24 | 16.26 | 16.04 | 16.11 | 16.11 | 395,900 |
| Feb 6, 2024 | 16.09 | 16.31 | 16.02 | 16.18 | 16.18 | 738,500 |
| Feb 5, 2024 | 16.36 | 16.37 | 15.91 | 16.03 | 16.03 | 560,300 |
| Feb 2, 2024 | 16.41 | 16.54 | 16.18 | 16.50 | 16.50 | 539,200 |
| Feb 1, 2024 | 16.16 | 16.54 | 15.84 | 16.43 | 16.43 | 812,700 |
| Jan 31, 2024 | 16.68 | 16.68 | 16.11 | 16.11 | 16.11 | 1,018,100 |
| Jan 30, 2024 | 17.05 | 17.05 | 16.28 | 16.69 | 16.69 | 1,477,200 |
| Jan 29, 2024 | 17.11 | 17.28 | 16.57 | 17.18 | 17.18 | 525,800 |
| Jan 26, 2024 | 17.03 | 17.26 | 16.97 | 17.04 | 17.04 | 637,300 |
| Jan 25, 2024 | 17.15 | 17.33 | 16.85 | 17.06 | 17.06 | 823,900 |
| Jan 24, 2024 | 17.45 | 17.48 | 17.06 | 17.06 | 17.06 | 307,000 |
| Jan 23, 2024 | 17.34 | 17.34 | 17.07 | 17.21 | 17.21 | 529,900 |
| Jan 22, 2024 | 17.40 | 17.55 | 17.02 | 17.06 | 17.06 | 1,113,000 |
| Jan 19, 2024 | 17.68 | 17.81 | 16.81 | 17.29 | 17.29 | 1,147,600 |
| Jan 18, 2024 | 17.50 | 17.73 | 17.40 | 17.61 | 17.61 | 897,600 |
| Jan 17, 2024 | 17.39 | 17.58 | 17.07 | 17.48 | 17.48 | 897,800 |
| Jan 16, 2024 | 17.65 | 17.77 | 17.32 | 17.61 | 17.61 | 1,200,400 |
| Jan 12, 2024 | 17.80 | 18.19 | 17.51 | 17.81 | 17.81 | 1,345,400 |
| Jan 11, 2024 | 17.72 | 18.11 | 17.54 | 17.76 | 17.76 | 945,300 |
| Jan 10, 2024 | 18.18 | 18.33 | 17.44 | 17.71 | 17.71 | 1,526,000 |
| Jan 9, 2024 | 18.46 | 18.69 | 18.01 | 18.23 | 18.23 | 1,056,400 |
| Jan 8, 2024 | 17.82 | 18.76 | 17.82 | 18.14 | 18.14 | 1,149,500 |
| Jan 5, 2024 | 17.23 | 17.84 | 17.11 | 17.67 | 17.67 | 1,002,400 |
| Jan 4, 2024 | 17.00 | 17.25 | 16.90 | 17.21 | 17.21 | 519,300 |
| Jan 3, 2024 | 17.01 | 17.39 | 16.99 | 17.07 | 17.07 | 680,700 |
| Jan 2, 2024 | 17.56 | 17.56 | 17.04 | 17.35 | 17.35 | 834,400 |
| Dec 29, 2023 | 18.00 | 18.15 | 17.68 | 17.69 | 17.69 | 594,600 |
| Dec 28, 2023 | 18.00 | 18.11 | 17.81 | 17.98 | 17.98 | 542,500 |
| Dec 27, 2023 | 18.20 | 18.28 | 17.91 | 17.96 | 17.96 | 821,500 |
| Dec 26, 2023 | 17.76 | 18.04 | 17.50 | 18.00 | 18.00 | 820,100 |
| Dec 22, 2023 | 17.63 | 18.15 | 17.63 | 17.76 | 17.76 | 1,110,500 |
| Dec 21, 2023 | 17.22 | 17.69 | 17.22 | 17.55 | 17.55 | 630,000 |
| Dec 20, 2023 | 17.46 | 17.70 | 16.88 | 17.01 | 17.01 | 896,400 |
| Dec 19, 2023 | 16.64 | 17.45 | 16.64 | 17.39 | 17.39 | 1,479,400 |
| Dec 18, 2023 | 16.33 | 16.73 | 16.31 | 16.44 | 16.44 | 1,484,300 |
| Dec 15, 2023 | 16.59 | 16.71 | 16.06 | 16.29 | 16.29 | 1,407,400 |
| Dec 14, 2023 | 16.97 | 17.37 | 16.46 | 16.70 | 16.70 | 1,093,200 |
| Dec 13, 2023 | 16.75 | 17.14 | 16.57 | 16.94 | 16.94 | 1,572,400 |
| Dec 12, 2023 | 17.30 | 17.30 | 16.75 | 16.91 | 16.91 | 623,200 |
| Dec 11, 2023 | 17.47 | 17.72 | 17.14 | 17.38 | 17.38 | 793,400 |
| Dec 8, 2023 | 16.89 | 17.42 | 16.83 | 16.98 | 16.98 | 662,300 |
| Dec 7, 2023 | 16.82 | 17.08 | 16.63 | 17.05 | 17.05 | 694,800 |
| Dec 6, 2023 | 16.91 | 17.16 | 16.75 | 16.86 | 16.86 | 1,096,000 |
| Dec 5, 2023 | 16.76 | 17.12 | 16.67 | 16.83 | 16.83 | 1,146,700 |
| Dec 4, 2023 | 17.77 | 17.95 | 16.80 | 16.91 | 16.91 | 887,600 |
| Dec 1, 2023 | 17.24 | 18.00 | 17.09 | 17.82 | 17.82 | 465,900 |
| Nov 30, 2023 | 17.28 | 17.45 | 16.96 | 17.25 | 17.25 | 595,200 |
| Nov 29, 2023 | 17.99 | 18.25 | 17.32 | 17.32 | 17.32 | 638,000 |
| Nov 28, 2023 | 17.28 | 18.04 | 17.03 | 17.77 | 17.77 | 811,900 |
| Nov 27, 2023 | 17.42 | 17.56 | 16.93 | 17.25 | 17.25 | 1,097,200 |
| Nov 24, 2023 | 17.34 | 17.94 | 17.21 | 17.43 | 17.43 | 634,700 |
| Nov 22, 2023 | 17.11 | 18.79 | 16.11 | 17.38 | 17.38 | 4,436,000 |
| Nov 21, 2023 | 19.04 | 19.15 | 18.50 | 18.80 | 18.80 | 1,544,700 |
| Nov 20, 2023 | 19.12 | 19.45 | 18.76 | 18.89 | 18.89 | 1,290,700 |
| Nov 17, 2023 | 18.81 | 19.08 | 18.41 | 18.87 | 18.87 | 1,079,200 |
| Nov 16, 2023 | 18.65 | 18.79 | 17.67 | 18.55 | 18.55 | 1,000,200 |
| Nov 15, 2023 | 18.83 | 19.35 | 18.56 | 18.87 | 18.87 | 834,000 |
| Nov 14, 2023 | 18.29 | 19.04 | 18.28 | 18.87 | 18.87 | 1,134,700 |
| Nov 13, 2023 | 17.78 | 18.10 | 17.70 | 17.73 | 17.73 | 789,400 |
| Nov 10, 2023 | 17.68 | 17.88 | 17.47 | 17.85 | 17.85 | 391,600 |
| Nov 9, 2023 | 18.43 | 18.59 | 17.61 | 17.72 | 17.72 | 406,200 |
| Nov 8, 2023 | 18.08 | 18.57 | 17.75 | 18.32 | 18.32 | 550,800 |
| Nov 7, 2023 | 18.25 | 18.40 | 17.97 | 18.06 | 18.06 | 571,400 |
| Nov 6, 2023 | 18.60 | 18.75 | 17.88 | 18.21 | 18.21 | 649,100 |
| Nov 3, 2023 | 18.35 | 18.79 | 18.21 | 18.39 | 18.39 | 901,900 |
| Nov 2, 2023 | 17.35 | 18.30 | 17.35 | 18.25 | 18.25 | 972,500 |
| Nov 1, 2023 | 16.92 | 17.22 | 16.47 | 17.02 | 17.02 | 969,900 |
| Oct 31, 2023 | 16.89 | 17.25 | 16.79 | 16.85 | 16.85 | 1,106,300 |
| Oct 30, 2023 | 17.26 | 17.30 | 16.78 | 16.97 | 16.97 | 700,800 |
| Oct 27, 2023 | 17.45 | 17.58 | 16.96 | 17.03 | 17.03 | 805,500 |
| Oct 26, 2023 | 17.85 | 17.95 | 16.95 | 17.42 | 17.42 | 1,128,800 |
| Oct 25, 2023 | 18.48 | 18.57 | 17.31 | 17.81 | 17.81 | 1,096,500 |
| Oct 24, 2023 | 18.53 | 19.22 | 18.53 | 18.79 | 18.79 | 924,700 |
| Oct 23, 2023 | 17.97 | 18.98 | 17.77 | 18.50 | 18.50 | 1,061,400 |
Related Tickers
MQ Marqeta, Inc.
5.19
-0.38%
STNE StoneCo Ltd.
11.02
0.00%
CFLT Confluent, Inc.
22.17
-1.25%
PAGS PagSeguro Digital Ltd.
8.37
-0.59%
FOUR Shift4 Payments, Inc.
94.59
-1.17%
FLYW Flywire Corporation
17.20
-1.60%
GTLB GitLab Inc.
55.43
+0.16%
FIVN Five9, Inc.
30.92
+1.11%
RELY Remitly Global, Inc.
14.73
-1.73%
DOCN DigitalOcean Holdings, Inc.
42.70
-1.43%