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:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

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

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,382.87+6,818.48(+8.46%)

Docebo Inc. (DCBO)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,382.87
+6,818.48(+8.46%)