Docebo Inc. - Common Shares (DCBO)

20.47
+1.93 (10.41%)
NASDAQ· Last Trade: Jul 17th, 2:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Docebo Inc. - Common Shares (DCBO)

DateOpenHighLowCloseVolumeAdjusted Close
7/16/202617.6518.9017.5718.5464,00418.54
7/15/202618.4718.5517.3717.5364,29617.53
7/14/202618.8818.8818.2018.2750,12318.27
7/13/202618.7119.2518.7119.0955,05619.09
7/10/202618.7419.3018.6418.8066,45318.80
7/09/202618.7018.7018.0018.58142,74418.58
7/08/202617.8818.5217.8818.4828,24318.48
7/07/202618.5918.9318.5118.7646,01018.76
7/06/202618.1818.4517.7318.4462,35618.44
7/02/202618.9919.1918.0018.2471,04818.24
7/01/202617.2119.0617.2118.7440,51418.74
6/30/202617.3618.0017.3617.9048,61817.90
6/29/202617.8017.8017.0317.3747,57417.37
6/26/202616.7617.7016.7617.5281,52717.52
6/25/202617.4317.4316.8216.8770,24416.87
6/24/202616.9117.4816.9117.1461,00817.14
6/23/202616.8317.2516.8217.0958,63617.09
6/22/202617.0917.4716.4616.8373,52116.83
6/18/202616.7417.2616.4317.25141,99917.25
6/17/202617.1217.5016.7816.8095,47516.80
6/16/202617.8918.2816.9417.23246,89717.23
6/15/202618.1918.6417.9618.0558,33418.05
6/12/202618.1318.4017.8018.0875,30718.08
6/11/202618.1618.3917.5918.2766,69218.27
6/10/202617.6918.4917.4618.1458,70018.14
6/09/202617.4117.9717.2817.8264,39417.82
6/08/202617.1317.8217.0217.6876,72917.68
6/05/202617.6017.6317.0017.2184,90017.21
6/04/202616.9418.0516.8617.72142,39417.72
6/03/202618.5618.5616.6916.76168,22716.76
6/02/202619.5319.5318.4618.90126,77518.90
6/01/202618.1519.7718.1519.75192,07019.75
5/29/20260.0018.7217.9818.28173,00018.28
5/28/202617.2518.1617.0018.01168,20318.01
5/27/202617.2517.5017.0017.2592,69317.25
5/26/202617.6317.6717.0917.37165,68817.37
5/22/202617.2117.8017.1017.4070,62117.40
5/21/202617.3817.4616.7917.1970,12517.19
5/20/202617.1117.6816.6817.64109,25417.64
5/19/202617.4317.8617.1717.4090,49417.40
5/18/202616.8117.4916.8117.3282,23117.32
5/15/202616.2117.5816.2117.23175,22017.23
5/14/202616.7017.1016.2016.36760,23516.36
5/13/202617.2317.5016.5716.68189,28316.68
5/12/202619.0219.0217.3017.36175,37417.36
5/11/202620.5320.6018.5519.13401,89919.13
5/08/202620.8321.2419.0821.20311,92121.20
5/07/202620.2721.0420.1320.96203,70620.96
5/06/202620.0920.5319.4519.98172,95719.98
5/05/202621.1421.1620.1520.33157,65220.33
5/04/202620.9821.4620.7121.21331,35421.21
5/01/202619.1720.8419.1720.67598,58720.67
4/30/202618.2919.3318.0319.14182,30319.14
4/29/202618.7619.3018.2418.45115,78018.45
4/28/202618.8019.1118.5018.93133,86118.93
4/27/202618.6319.2418.1518.60213,25918.60
4/24/202617.7318.2717.2418.2455,81118.24
4/23/202618.9018.9017.4117.63141,22417.63
4/22/202618.5319.5917.8219.17194,14919.17
4/21/202618.3719.3217.9818.21375,38118.21
4/20/202616.7117.3016.7117.2869,92217.28
4/17/202616.1817.0416.1816.7260,81516.72