Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
45.12
+0.41 (0.92%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 45.18 | 45.34 | 44.68 | 45.12 | 45.12 | 0.92% | 17,980 |
| Sep 25, 2024 | 45.13 | 45.25 | 44.58 | 44.71 | 44.71 | -1.22% | 21,550 |
| Sep 24, 2024 | 45.48 | 45.48 | 44.89 | 45.26 | 45.26 | -0.53% | 30,502 |
| Sep 23, 2024 | 46.69 | 47.21 | 45.22 | 45.50 | 45.50 | -2.30% | 63,574 |
| Sep 20, 2024 | 45.12 | 46.75 | 45.12 | 46.57 | 46.57 | 3.01% | 58,730 |
| Sep 19, 2024 | 44.28 | 45.25 | 44.15 | 45.21 | 45.21 | 3.98% | 48,953 |
| Sep 18, 2024 | 43.00 | 44.23 | 42.82 | 43.48 | 43.48 | 1.00% | 45,933 |
| Sep 17, 2024 | 42.67 | 43.30 | 42.47 | 43.05 | 43.05 | 0.35% | 70,686 |
| Sep 16, 2024 | 42.56 | 43.34 | 42.40 | 42.90 | 42.90 | 1.01% | 79,715 |
| Sep 13, 2024 | 41.98 | 42.72 | 41.98 | 42.47 | 42.47 | 0.71% | 60,533 |
| Sep 12, 2024 | 41.66 | 42.76 | 40.91 | 42.17 | 42.17 | 2.13% | 96,967 |
| Sep 11, 2024 | 41.51 | 41.95 | 40.94 | 41.29 | 41.29 | -0.86% | 50,335 |
| Sep 10, 2024 | 40.45 | 41.67 | 40.27 | 41.65 | 41.65 | 2.13% | 59,814 |
| Sep 9, 2024 | 40.23 | 41.04 | 40.23 | 40.78 | 40.78 | 1.65% | 89,638 |
| Sep 6, 2024 | 42.84 | 42.84 | 39.99 | 40.12 | 40.12 | -6.24% | 88,428 |
| Sep 5, 2024 | 42.58 | 43.01 | 42.37 | 42.79 | 42.79 | 0.47% | 44,835 |
| Sep 4, 2024 | 42.46 | 43.50 | 42.28 | 42.59 | 42.59 | -0.23% | 51,886 |
| Sep 3, 2024 | 42.81 | 43.25 | 42.39 | 42.69 | 42.69 | -1.04% | 88,643 |
| Aug 30, 2024 | 43.39 | 43.65 | 42.82 | 43.14 | 43.14 | -0.05% | 36,559 |
| Aug 29, 2024 | 42.58 | 43.68 | 42.58 | 43.16 | 43.16 | 0.37% | 49,560 |
| Aug 28, 2024 | 45.68 | 45.68 | 42.99 | 43.00 | 43.00 | -5.81% | 80,957 |
| Aug 27, 2024 | 44.66 | 45.72 | 44.44 | 45.65 | 45.65 | 1.78% | 60,320 |
| Aug 26, 2024 | 44.53 | 45.30 | 44.51 | 44.85 | 44.85 | 1.47% | 55,556 |
| Aug 23, 2024 | 43.72 | 44.73 | 43.67 | 44.20 | 44.20 | 1.73% | 76,204 |
| Aug 22, 2024 | 43.96 | 43.97 | 43.23 | 43.45 | 43.45 | -0.73% | 94,373 |
| Aug 21, 2024 | 42.51 | 43.87 | 42.48 | 43.77 | 43.77 | 2.92% | 53,268 |
| Aug 20, 2024 | 42.38 | 42.70 | 42.28 | 42.53 | 42.53 | 0.26% | 81,812 |
| Aug 19, 2024 | 42.05 | 42.54 | 41.98 | 42.42 | 42.42 | 0.66% | 58,608 |
| Aug 16, 2024 | 41.87 | 42.32 | 41.87 | 42.14 | 42.14 | 0.19% | 54,234 |
| Aug 15, 2024 | 41.71 | 42.45 | 41.58 | 42.06 | 42.06 | 2.19% | 100,060 |
| Aug 14, 2024 | 42.13 | 42.22 | 40.98 | 41.16 | 41.16 | -1.84% | 106,632 |
| Aug 13, 2024 | 42.71 | 42.71 | 41.71 | 41.93 | 41.93 | -0.78% | 121,367 |
| Aug 12, 2024 | 42.11 | 42.50 | 41.62 | 42.26 | 42.26 | 1.12% | 89,488 |
| Aug 9, 2024 | 41.61 | 42.20 | 39.54 | 41.79 | 41.79 | 0.12% | 200,988 |
| Aug 8, 2024 | 38.99 | 42.05 | 37.54 | 41.74 | 41.74 | 14.36% | 351,187 |
| Aug 7, 2024 | 37.22 | 37.65 | 36.06 | 36.50 | 36.50 | -0.27% | 90,636 |
| Aug 6, 2024 | 36.19 | 37.08 | 36.00 | 36.60 | 36.60 | 0.97% | 76,215 |
| Aug 5, 2024 | 34.50 | 36.55 | 34.20 | 36.25 | 36.25 | -1.36% | 50,545 |
| Aug 2, 2024 | 37.00 | 37.11 | 36.00 | 36.75 | 36.75 | -2.93% | 282,492 |
| Aug 1, 2024 | 39.95 | 40.18 | 37.79 | 37.86 | 37.86 | -4.80% | 48,417 |
| Jul 31, 2024 | 38.69 | 40.06 | 38.69 | 39.77 | 39.77 | 4.03% | 119,902 |
| Jul 30, 2024 | 38.54 | 38.55 | 37.89 | 38.23 | 38.23 | -0.23% | 40,593 |
| Jul 29, 2024 | 38.24 | 38.50 | 37.82 | 38.32 | 38.32 | 0.16% | 54,474 |
| Jul 26, 2024 | 38.39 | 38.65 | 37.88 | 38.26 | 38.26 | 1.16% | 27,171 |
| Jul 25, 2024 | 37.77 | 38.63 | 37.61 | 37.82 | 37.82 | 0.03% | 34,568 |
| Jul 24, 2024 | 38.09 | 38.21 | 37.65 | 37.81 | 37.81 | -1.64% | 40,928 |
| Jul 23, 2024 | 37.69 | 38.54 | 37.69 | 38.44 | 38.44 | 1.51% | 44,481 |
| Jul 22, 2024 | 37.88 | 38.00 | 37.43 | 37.87 | 37.87 | 1.20% | 59,576 |
| Jul 19, 2024 | 37.10 | 37.50 | 36.98 | 37.42 | 37.42 | 1.14% | 31,041 |
| Jul 18, 2024 | 37.49 | 37.58 | 36.98 | 37.00 | 37.00 | -1.39% | 68,064 |
| Jul 17, 2024 | 38.18 | 38.65 | 37.45 | 37.52 | 37.52 | -3.42% | 59,684 |
| Jul 16, 2024 | 38.00 | 38.97 | 38.00 | 38.85 | 38.85 | 2.32% | 72,974 |
| Jul 15, 2024 | 38.38 | 38.70 | 37.95 | 37.97 | 37.97 | -0.89% | 42,292 |
| Jul 12, 2024 | 38.01 | 38.50 | 37.86 | 38.31 | 38.31 | 0.79% | 32,850 |
| Jul 11, 2024 | 38.30 | 38.45 | 37.91 | 38.01 | 38.01 | 0.37% | 31,528 |
| Jul 10, 2024 | 38.01 | 38.31 | 37.57 | 37.87 | 37.87 | -0.39% | 82,912 |
| Jul 9, 2024 | 38.28 | 38.47 | 37.74 | 38.02 | 38.02 | -0.76% | 61,030 |
| Jul 8, 2024 | 38.14 | 38.62 | 37.63 | 38.31 | 38.31 | 0.71% | 92,433 |
| Jul 5, 2024 | 38.68 | 38.81 | 37.95 | 38.04 | 38.04 | -1.76% | 47,364 |
| Jul 3, 2024 | 38.47 | 38.86 | 38.28 | 38.72 | 38.72 | 0.52% | 32,152 |
| Jul 2, 2024 | 37.90 | 38.73 | 37.64 | 38.52 | 38.52 | 1.21% | 47,737 |
| Jul 1, 2024 | 38.52 | 38.52 | 37.85 | 38.06 | 38.06 | -1.48% | 36,818 |
| Jun 28, 2024 | 38.62 | 38.92 | 38.37 | 38.63 | 38.63 | 0.23% | 38,206 |
| Jun 27, 2024 | 38.05 | 38.74 | 38.05 | 38.54 | 38.54 | 1.08% | 46,841 |
| Jun 26, 2024 | 37.87 | 38.64 | 37.87 | 38.13 | 38.13 | 0.26% | 28,793 |
| Jun 25, 2024 | 36.80 | 38.10 | 36.66 | 38.03 | 38.03 | 3.15% | 72,530 |
| Jun 24, 2024 | 37.00 | 37.13 | 36.55 | 36.87 | 36.87 | -0.38% | 60,885 |
| Jun 21, 2024 | 36.77 | 37.20 | 36.50 | 37.01 | 37.01 | 0.35% | 164,326 |
| Jun 20, 2024 | 37.00 | 37.56 | 36.72 | 36.88 | 36.88 | -1.31% | 136,515 |
| Jun 18, 2024 | 37.90 | 38.15 | 37.30 | 37.37 | 37.37 | -1.24% | 57,776 |
| Jun 17, 2024 | 37.47 | 37.89 | 37.00 | 37.84 | 37.84 | 0.16% | 63,311 |
| Jun 14, 2024 | 37.64 | 38.03 | 37.37 | 37.78 | 37.78 | - | 66,249 |
| Jun 13, 2024 | 38.27 | 38.59 | 37.53 | 37.78 | 37.78 | -1.07% | 108,468 |
| Jun 12, 2024 | 38.45 | 38.75 | 37.92 | 38.19 | 38.19 | 0.32% | 109,933 |
| Jun 11, 2024 | 37.88 | 38.39 | 37.72 | 38.07 | 38.07 | 0.18% | 62,795 |
| Jun 10, 2024 | 37.57 | 38.15 | 37.45 | 38.00 | 38.00 | -0.03% | 123,525 |
| Jun 7, 2024 | 37.78 | 38.40 | 37.41 | 38.01 | 38.01 | 2.12% | 137,819 |
| Jun 6, 2024 | 37.44 | 37.63 | 37.03 | 37.22 | 37.22 | -0.19% | 79,250 |
| Jun 5, 2024 | 36.00 | 37.40 | 35.94 | 37.29 | 37.29 | 3.81% | 199,712 |
| Jun 4, 2024 | 35.54 | 36.07 | 35.30 | 35.92 | 35.92 | 0.81% | 153,913 |
| Jun 3, 2024 | 34.56 | 35.67 | 34.54 | 35.63 | 35.63 | 3.61% | 364,030 |
| May 31, 2024 | 34.84 | 34.87 | 33.81 | 34.39 | 34.39 | -0.69% | 141,302 |
| May 30, 2024 | 36.12 | 36.25 | 34.63 | 34.63 | 34.63 | -4.42% | 174,814 |
| May 29, 2024 | 36.50 | 36.86 | 36.20 | 36.23 | 36.23 | -1.25% | 119,423 |
| May 28, 2024 | 35.95 | 37.12 | 35.01 | 36.69 | 36.69 | 2.54% | 417,613 |
| May 24, 2024 | 35.75 | 36.25 | 35.50 | 35.78 | 35.78 | -0.06% | 263,699 |
| May 23, 2024 | 36.56 | 36.73 | 35.75 | 35.80 | 35.80 | -2.05% | 174,224 |
| May 22, 2024 | 36.18 | 37.23 | 36.18 | 36.55 | 36.55 | -0.22% | 240,368 |
| May 21, 2024 | 37.47 | 37.50 | 36.04 | 36.63 | 36.63 | -2.24% | 206,818 |
| May 20, 2024 | 37.07 | 37.53 | 36.94 | 37.47 | 37.47 | 0.56% | 43,381 |
| May 17, 2024 | 37.00 | 37.42 | 36.59 | 37.26 | 37.26 | 0.78% | 71,533 |
| May 16, 2024 | 36.88 | 37.47 | 36.10 | 36.97 | 36.97 | 0.46% | 140,418 |
| May 15, 2024 | 37.65 | 38.12 | 36.52 | 36.80 | 36.80 | -1.47% | 180,622 |
| May 14, 2024 | 36.19 | 37.57 | 36.12 | 37.35 | 37.35 | 3.01% | 164,444 |
| May 13, 2024 | 36.35 | 37.84 | 35.54 | 36.26 | 36.26 | 1.26% | 424,559 |
| May 10, 2024 | 45.61 | 45.61 | 35.47 | 35.81 | 35.81 | -22.91% | 630,865 |
| May 9, 2024 | 46.03 | 46.90 | 45.79 | 46.45 | 46.45 | 1.04% | 110,904 |
| May 8, 2024 | 46.61 | 46.92 | 45.22 | 45.97 | 45.97 | -2.09% | 79,386 |
| May 7, 2024 | 46.63 | 47.50 | 46.20 | 46.95 | 46.95 | 0.62% | 54,815 |
| May 6, 2024 | 46.00 | 47.04 | 45.79 | 46.66 | 46.66 | 2.28% | 99,912 |