Docebo Inc. - Common Shares (DCBO)

21.00
+0.33 (1.60%)
NASDAQ· Last Trade: Aug 3rd, 10:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/03/202620.7521.3720.7521.0040,12421.00
7/31/202620.8120.8120.2820.6734,73320.67
7/30/202621.8721.8720.2720.8192,05620.81
7/29/202620.9922.3420.9222.02158,23922.02
7/28/202620.1521.1620.1520.99143,20420.99
7/27/202619.4220.7019.4220.17146,76620.17
7/24/202619.1919.6219.1819.3746,05019.37
7/23/202619.5419.5418.6618.99119,15818.99
7/22/202619.4219.7819.2619.54208,26119.54
7/21/202619.2019.5818.9619.36156,17119.36
7/20/202620.2620.3118.6919.48134,22719.48
7/17/202619.4020.8919.4020.38253,75620.38
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