Docebo Inc. (DCBO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

45.62

+0.48

(+1.06%)

At close: 04:00PM EDT

46.53

+0.91

(+1.99%)

After hours:

06:04PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	45.97	45.97	45.15	45.62	45.62	57,879
02 May 2024	45.80	45.80	44.33	45.14	45.14	96,400
01 May 2024	44.82	45.87	44.36	45.09	45.09	118,100
30 Apr 2024	46.50	46.50	44.70	44.78	44.78	62,700
29 Apr 2024	48.29	48.65	46.28	46.48	46.48	192,400
26 Apr 2024	44.52	44.94	44.14	44.72	44.72	41,300
25 Apr 2024	43.70	44.10	43.45	44.00	44.00	39,200
24 Apr 2024	45.20	45.23	44.21	44.55	44.55	51,500
23 Apr 2024	44.28	45.26	44.28	45.03	45.03	52,300
22 Apr 2024	44.54	44.54	43.72	44.14	44.14	97,700
19 Apr 2024	44.19	44.72	44.19	44.49	44.49	38,500
18 Apr 2024	44.41	44.94	43.93	44.46	44.46	51,100
17 Apr 2024	44.29	44.94	43.80	44.14	44.14	76,300
16 Apr 2024	43.10	44.33	43.05	44.16	44.16	93,100
15 Apr 2024	45.25	45.25	43.21	43.28	43.28	57,700
12 Apr 2024	46.09	46.09	44.75	44.94	44.94	52,400
11 Apr 2024	46.38	46.76	45.53	46.50	46.50	37,100
10 Apr 2024	46.72	47.24	46.31	46.37	46.37	33,600
09 Apr 2024	47.87	48.03	47.28	47.56	47.56	28,300
08 Apr 2024	48.34	48.50	47.81	47.95	47.95	44,400
05 Apr 2024	47.53	48.32	47.45	47.91	47.91	59,200
04 Apr 2024	47.97	48.62	47.40	47.69	47.69	66,300
03 Apr 2024	47.29	48.29	47.12	47.47	47.47	72,100
02 Apr 2024	48.38	48.38	46.35	47.23	47.23	151,100
01 Apr 2024	48.73	49.30	48.51	48.91	48.91	53,700
28 Mar 2024	50.20	50.41	48.87	48.98	48.98	68,400
27 Mar 2024	49.92	50.40	49.52	50.00	50.00	78,600
26 Mar 2024	50.42	50.69	49.81	49.84	49.84	61,800
25 Mar 2024	50.38	50.60	50.01	50.42	50.42	72,800
22 Mar 2024	51.12	51.21	50.21	50.35	50.35	57,200
21 Mar 2024	51.67	52.46	50.95	51.43	51.43	66,700
20 Mar 2024	50.22	51.90	49.82	51.45	51.45	74,100
19 Mar 2024	50.79	50.97	49.67	50.54	50.54	67,900
18 Mar 2024	52.00	52.22	51.02	51.14	51.14	67,000
15 Mar 2024	52.92	53.00	51.93	51.93	51.93	67,600
14 Mar 2024	51.67	52.99	51.33	52.55	52.55	139,800
13 Mar 2024	52.22	52.73	51.47	51.58	51.58	76,200
12 Mar 2024	52.50	52.78	52.00	52.47	52.47	93,400
11 Mar 2024	51.83	52.48	51.44	52.39	52.39	109,800
08 Mar 2024	52.80	53.24	51.27	52.09	52.09	176,200
07 Mar 2024	52.50	54.00	52.37	52.77	52.77	415,500
06 Mar 2024	52.98	53.10	52.00	52.46	52.46	168,900
05 Mar 2024	53.72	53.88	51.77	52.06	52.06	212,400
04 Mar 2024	53.85	54.74	53.02	54.22	54.22	119,700
01 Mar 2024	55.15	56.41	53.61	53.84	53.84	247,600
29 Feb 2024	54.64	54.72	53.51	54.50	54.50	94,500
28 Feb 2024	54.00	54.56	52.97	53.84	53.84	72,300
27 Feb 2024	53.33	54.91	53.20	54.28	54.28	125,800
26 Feb 2024	54.50	54.51	52.05	53.02	53.02	115,700
23 Feb 2024	51.23	55.00	50.50	53.39	53.39	571,900
22 Feb 2024	47.03	47.28	45.42	45.88	45.88	90,100
21 Feb 2024	45.93	46.45	45.51	45.94	45.94	101,500
20 Feb 2024	47.78	47.78	45.62	45.96	45.96	125,900
16 Feb 2024	45.77	46.12	45.42	45.55	45.55	58,500
15 Feb 2024	46.21	46.21	45.40	45.80	45.80	60,900
14 Feb 2024	44.42	46.00	44.42	45.93	45.93	29,400
13 Feb 2024	44.87	45.35	44.26	44.32	44.32	50,000
12 Feb 2024	46.00	46.70	45.38	45.47	45.47	39,800
09 Feb 2024	45.82	46.69	45.23	46.19	46.19	65,800
08 Feb 2024	44.88	45.37	44.27	45.37	45.37	59,900
07 Feb 2024	43.37	44.77	42.51	44.55	44.55	64,200
06 Feb 2024	41.88	42.99	41.25	42.99	42.99	89,800
05 Feb 2024	43.48	43.59	41.38	41.81	41.81	123,600
02 Feb 2024	43.77	44.09	43.48	43.56	43.56	65,700
01 Feb 2024	44.52	44.81	42.96	44.31	44.31	98,700
31 Jan 2024	45.53	45.53	43.83	43.95	43.95	62,500
30 Jan 2024	46.10	46.27	45.40	45.53	45.53	53,400
29 Jan 2024	45.23	46.15	45.01	46.15	46.15	66,200
26 Jan 2024	45.04	45.41	44.42	44.59	44.59	43,500
25 Jan 2024	44.22	45.48	43.92	45.22	45.22	63,800
24 Jan 2024	45.42	45.58	44.14	44.22	44.22	53,600
23 Jan 2024	45.51	45.60	44.28	44.81	44.81	55,000
22 Jan 2024	46.63	47.29	45.03	45.15	45.15	33,800
19 Jan 2024	46.27	46.31	45.24	46.17	46.17	67,000
18 Jan 2024	46.10	47.35	45.90	46.05	46.05	92,900
17 Jan 2024	44.12	45.63	43.91	45.44	45.44	71,600
16 Jan 2024	45.71	45.71	44.44	44.59	44.59	86,400
12 Jan 2024	46.88	47.43	46.10	46.31	46.31	61,500
11 Jan 2024	47.00	47.44	46.02	46.82	46.82	52,200
10 Jan 2024	46.01	47.51	45.99	47.14	47.14	58,600
09 Jan 2024	45.12	46.42	45.12	46.02	46.02	65,500
08 Jan 2024	44.16	45.71	44.00	45.52	45.52	75,900
05 Jan 2024	44.66	45.00	42.99	43.77	43.77	143,900
04 Jan 2024	44.04	45.25	43.63	44.94	44.94	111,000
03 Jan 2024	44.59	45.37	44.21	44.27	44.27	124,200
02 Jan 2024	47.61	47.79	44.68	44.94	44.94	110,000
29 Dec 2023	49.01	49.87	48.24	48.38	48.38	67,500
28 Dec 2023	50.81	50.81	49.38	49.42	49.42	77,700
27 Dec 2023	51.46	51.66	50.71	50.92	50.92	52,700
26 Dec 2023	51.00	51.69	50.81	51.60	51.60	40,500
22 Dec 2023	52.10	52.31	50.52	51.16	51.16	110,300
21 Dec 2023	51.85	52.18	51.39	52.01	52.01	61,000
20 Dec 2023	51.99	52.88	50.92	51.09	51.09	176,000
19 Dec 2023	49.90	52.00	49.70	51.95	51.95	146,600
18 Dec 2023	48.91	49.76	48.64	49.65	49.65	115,500
15 Dec 2023	48.20	49.05	47.76	48.88	48.88	144,200
14 Dec 2023	47.76	48.39	47.10	47.98	47.98	173,200
13 Dec 2023	46.78	47.91	46.49	47.63	47.63	105,900
12 Dec 2023	46.50	46.76	46.11	46.42	46.42	60,700
11 Dec 2023	46.32	46.73	45.82	46.41	46.41	163,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,515.74+299.05(+0.31%)

Docebo Inc. (DCBO)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,515.74
+299.05(+0.31%)