NasdaqGS - Nasdaq Real Time Price USD

Docebo Inc. (DCBO)

Compare
42.22
-1.07
(-2.47%)
At close: January 10 at 4:00:02 PM EST
42.22
0.00
(0.00%)
After hours: January 10 at 4:00:12 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 42.83 42.83 41.72 42.22 42.22 55,800
Jan 8, 2025 43.34 43.62 42.93 43.29 43.29 48,600
Jan 7, 2025 44.60 44.60 43.26 43.28 43.28 66,500
Jan 6, 2025 44.35 45.33 44.12 44.47 44.47 82,100
Jan 3, 2025 45.08 45.13 42.04 44.08 44.08 70,000
Jan 2, 2025 45.12 45.82 45.10 45.29 45.29 55,300
Dec 31, 2024 45.23 45.36 44.70 44.77 44.77 62,200
Dec 30, 2024 45.06 45.38 44.44 45.03 45.03 53,600
Dec 27, 2024 46.40 46.40 44.82 45.65 45.65 50,400
Dec 26, 2024 46.07 46.70 46.05 46.65 46.65 29,800
Dec 24, 2024 45.82 46.55 45.04 46.43 46.43 39,600
Dec 23, 2024 46.16 46.61 45.81 45.95 45.95 49,800
Dec 20, 2024 45.36 47.12 45.36 46.19 46.19 91,200
Dec 19, 2024 47.24 48.30 46.06 46.13 46.13 96,700
Dec 18, 2024 49.55 49.73 46.89 46.99 46.99 109,200
Dec 17, 2024 49.20 50.01 48.40 49.57 49.57 48,600
Dec 16, 2024 50.25 50.51 49.28 49.52 49.52 101,800
Dec 13, 2024 50.02 50.56 49.70 50.25 50.25 87,000
Dec 12, 2024 49.45 50.20 49.14 49.97 49.97 34,600
Dec 11, 2024 50.07 50.80 49.47 49.75 49.75 42,400
Dec 10, 2024 48.49 50.76 48.46 49.90 49.90 64,500
Dec 9, 2024 49.24 49.24 47.46 48.71 48.71 49,000
Dec 6, 2024 49.69 50.16 49.12 49.21 49.21 36,300
Dec 5, 2024 50.22 50.30 49.59 49.60 49.60 56,500
Dec 4, 2024 49.99 50.53 49.77 50.02 50.02 134,000
Dec 3, 2024 48.48 49.87 48.29 49.53 49.53 56,600
Dec 2, 2024 49.88 49.88 48.62 48.81 48.81 44,700
Nov 29, 2024 49.73 50.21 49.67 49.87 49.87 34,000
Nov 27, 2024 48.61 49.71 48.24 49.36 49.36 54,000
Nov 26, 2024 49.60 50.20 48.86 48.86 48.86 53,100
Nov 25, 2024 49.28 49.88 48.85 49.60 49.60 66,100
Nov 22, 2024 48.60 49.28 48.27 49.03 49.03 53,000
Nov 21, 2024 48.24 48.54 47.87 48.52 48.52 268,100
Nov 20, 2024 47.54 48.06 47.09 48.05 48.05 65,600
Nov 19, 2024 46.67 47.84 46.57 47.56 47.56 46,900
Nov 18, 2024 46.91 47.44 46.52 46.98 46.98 58,900
Nov 15, 2024 47.41 47.58 46.50 46.83 46.83 83,300
Nov 14, 2024 49.84 50.46 47.29 47.46 47.46 107,000
Nov 13, 2024 49.85 51.19 49.51 49.84 49.84 308,000
Nov 12, 2024 49.69 50.89 49.55 50.04 50.04 100,800
Nov 11, 2024 51.50 51.57 49.86 50.14 50.14 154,200
Nov 8, 2024 51.70 53.86 50.41 51.45 51.45 83,700
Nov 7, 2024 50.48 51.69 50.42 51.18 51.18 74,000
Nov 6, 2024 50.34 50.80 49.80 50.49 50.49 54,000
Nov 5, 2024 48.26 49.92 48.26 49.49 49.49 64,000
Nov 4, 2024 47.90 48.80 47.49 48.04 48.04 51,100
Nov 1, 2024 45.82 48.58 45.82 48.39 48.39 65,600
Oct 31, 2024 45.90 45.90 44.94 45.66 45.66 57,600
Oct 30, 2024 46.19 46.55 45.70 46.23 46.23 44,400
Oct 29, 2024 46.07 46.68 45.87 46.34 46.34 32,200
Oct 28, 2024 46.30 46.70 46.12 46.22 46.22 24,800
Oct 25, 2024 46.14 46.39 45.75 46.06 46.06 18,800
Oct 24, 2024 45.41 46.24 45.41 46.06 46.06 23,500
Oct 23, 2024 45.87 46.35 44.26 44.96 44.96 45,700
Oct 22, 2024 46.04 46.66 45.98 46.28 46.28 66,900
Oct 21, 2024 46.24 46.41 45.70 46.29 46.29 24,100
Oct 18, 2024 46.15 46.49 45.88 46.15 46.15 40,000
Oct 17, 2024 45.91 46.25 45.56 46.00 46.00 27,200
Oct 16, 2024 44.67 45.86 44.67 45.49 45.49 34,000
Oct 15, 2024 44.64 45.19 44.40 44.87 44.87 32,800
Oct 14, 2024 44.51 44.85 43.90 44.76 44.76 25,100
Oct 11, 2024 43.36 44.68 43.36 44.51 44.51 29,300
Oct 10, 2024 43.54 43.67 42.93 43.54 43.54 26,800
Oct 9, 2024 43.44 43.87 43.18 43.75 43.75 18,900
Oct 8, 2024 42.75 43.99 42.75 43.41 43.41 25,400
Oct 7, 2024 43.03 43.28 42.57 42.73 42.73 21,100
Oct 4, 2024 42.78 43.76 42.62 43.36 43.36 24,300
Oct 3, 2024 42.19 42.62 41.10 42.37 42.37 32,900
Oct 2, 2024 43.49 43.88 42.43 42.55 42.55 43,100
Oct 1, 2024 44.12 44.18 43.36 43.64 43.64 42,600
Sep 30, 2024 44.05 44.30 42.93 44.20 44.20 49,400
Sep 27, 2024 45.46 45.46 43.99 44.36 44.36 24,900
Sep 26, 2024 45.18 45.33 44.68 45.12 45.12 18,200
Sep 25, 2024 45.13 45.25 44.58 44.71 44.71 21,500
Sep 24, 2024 45.48 45.48 44.89 45.26 45.26 30,500
Sep 23, 2024 46.69 47.21 45.22 45.50 45.50 63,600
Sep 20, 2024 45.12 46.74 45.12 46.57 46.57 58,700
Sep 19, 2024 44.28 45.25 44.15 45.21 45.21 49,000
Sep 18, 2024 43.00 44.23 42.82 43.48 43.48 45,900
Sep 17, 2024 42.67 43.30 42.47 43.05 43.05 70,700
Sep 16, 2024 42.56 43.33 42.40 42.90 42.90 79,700
Sep 13, 2024 41.98 42.72 41.98 42.47 42.47 60,500
Sep 12, 2024 41.66 42.76 40.91 42.17 42.17 97,000
Sep 11, 2024 41.51 41.95 40.94 41.29 41.29 50,300
Sep 10, 2024 40.45 41.67 40.27 41.65 41.65 59,800
Sep 9, 2024 40.23 41.04 40.23 40.78 40.78 89,600
Sep 6, 2024 42.84 42.84 39.99 40.12 40.12 88,400
Sep 5, 2024 42.58 43.01 42.37 42.79 42.79 44,800
Sep 4, 2024 42.46 43.50 42.28 42.59 42.59 53,200
Sep 3, 2024 42.81 43.25 42.39 42.69 42.69 88,500
Aug 30, 2024 43.39 43.65 42.81 43.14 43.14 36,500
Aug 29, 2024 42.58 43.68 42.58 43.16 43.16 49,600
Aug 28, 2024 45.68 45.68 42.99 43.00 43.00 80,900
Aug 27, 2024 44.66 45.72 44.44 45.65 45.65 60,300
Aug 26, 2024 44.53 45.30 44.51 44.85 44.85 55,600
Aug 23, 2024 43.72 44.73 43.67 44.20 44.20 76,200
Aug 22, 2024 43.96 43.97 43.23 43.45 43.45 94,400
Aug 21, 2024 42.51 43.87 42.48 43.77 43.77 53,200
Aug 20, 2024 42.38 42.70 42.28 42.53 42.53 81,700
Aug 19, 2024 42.05 42.54 41.98 42.42 42.42 58,600
Aug 16, 2024 41.87 42.32 41.87 42.14 42.14 54,200
Aug 15, 2024 41.71 42.45 41.58 42.06 42.06 100,100
Aug 14, 2024 42.13 42.22 40.98 41.16 41.16 106,600
Aug 13, 2024 42.71 42.71 41.71 41.93 41.93 121,400
Aug 12, 2024 42.11 42.50 41.62 42.26 42.26 89,400
Aug 9, 2024 41.61 42.20 39.54 41.79 41.79 201,000
Aug 8, 2024 38.99 42.05 37.54 41.74 41.74 351,200
Aug 7, 2024 37.22 37.65 36.06 36.50 36.50 90,600
Aug 6, 2024 36.19 37.08 36.00 36.60 36.60 76,100
Aug 5, 2024 34.50 36.55 34.20 36.25 36.25 50,500
Aug 2, 2024 37.00 37.11 36.00 36.75 36.75 282,500
Aug 1, 2024 39.95 40.18 37.79 37.86 37.86 48,400
Jul 31, 2024 38.69 40.06 38.69 39.77 39.77 119,900
Jul 30, 2024 38.54 38.55 37.89 38.23 38.23 40,600
Jul 29, 2024 38.24 38.50 37.82 38.32 38.32 54,500
Jul 26, 2024 38.39 38.65 37.88 38.26 38.26 27,200
Jul 25, 2024 37.77 38.63 37.60 37.82 37.82 34,600
Jul 24, 2024 38.09 38.21 37.65 37.81 37.81 40,900
Jul 23, 2024 37.69 38.54 37.69 38.44 38.44 44,500
Jul 22, 2024 37.88 38.00 37.43 37.87 37.87 59,600
Jul 19, 2024 37.10 37.50 36.98 37.42 37.42 31,000
Jul 18, 2024 37.49 37.58 36.98 37.00 37.00 68,100
Jul 17, 2024 38.18 38.65 37.45 37.52 37.52 59,700
Jul 16, 2024 38.00 38.97 38.00 38.85 38.85 73,000
Jul 15, 2024 38.38 38.69 37.95 37.97 37.97 42,200
Jul 12, 2024 38.01 38.50 37.86 38.31 38.31 32,900
Jul 11, 2024 38.30 38.45 37.90 38.01 38.01 31,500
Jul 10, 2024 38.01 38.31 37.57 37.87 37.87 82,900
Jul 9, 2024 38.28 38.47 37.74 38.02 38.02 61,000
Jul 8, 2024 38.14 38.62 37.63 38.31 38.31 92,400
Jul 5, 2024 38.68 38.81 37.95 38.04 38.04 47,400
Jul 3, 2024 38.47 38.86 38.28 38.72 38.72 32,200
Jul 2, 2024 37.90 38.73 37.63 38.52 38.52 47,700
Jul 1, 2024 38.52 38.52 37.85 38.06 38.06 36,800
Jun 28, 2024 38.62 38.92 38.37 38.63 38.63 38,200
Jun 27, 2024 38.05 38.74 38.05 38.54 38.54 46,800
Jun 26, 2024 37.87 38.64 37.87 38.13 38.13 28,800
Jun 25, 2024 36.80 38.10 36.66 38.03 38.03 72,500
Jun 24, 2024 37.00 37.13 36.55 36.87 36.87 60,900
Jun 21, 2024 36.77 37.20 36.50 37.01 37.01 164,300
Jun 20, 2024 37.00 37.56 36.72 36.88 36.88 136,500
Jun 18, 2024 37.90 38.15 37.30 37.37 37.37 57,800
Jun 17, 2024 37.47 37.89 37.00 37.84 37.84 63,300
Jun 14, 2024 37.64 38.03 37.37 37.78 37.78 66,200
Jun 13, 2024 38.27 38.59 37.53 37.78 37.78 108,500
Jun 12, 2024 38.45 38.75 37.92 38.19 38.19 109,900
Jun 11, 2024 37.88 38.39 37.72 38.07 38.07 62,800
Jun 10, 2024 37.57 38.15 37.45 38.00 38.00 123,500
Jun 7, 2024 37.78 38.40 37.41 38.01 38.01 137,800
Jun 6, 2024 37.44 37.63 37.03 37.22 37.22 79,300
Jun 5, 2024 36.00 37.40 35.94 37.29 37.29 199,700
Jun 4, 2024 35.54 36.07 35.30 35.92 35.92 153,900
Jun 3, 2024 34.56 35.67 34.54 35.63 35.63 364,000
May 31, 2024 34.84 34.87 33.81 34.39 34.39 141,200
May 30, 2024 36.12 36.25 34.63 34.63 34.63 174,800
May 29, 2024 36.50 36.86 36.20 36.23 36.23 119,400
May 28, 2024 35.95 37.12 35.01 36.69 36.69 417,600
May 24, 2024 35.75 36.25 35.50 35.78 35.78 263,700
May 23, 2024 36.56 36.73 35.75 35.80 35.80 174,200
May 22, 2024 36.18 37.23 36.18 36.55 36.55 240,400
May 21, 2024 37.47 37.50 36.04 36.63 36.63 206,800
May 20, 2024 37.07 37.53 36.94 37.47 37.47 43,400
May 17, 2024 37.00 37.42 36.59 37.26 37.26 71,500
May 16, 2024 36.88 37.47 36.10 36.97 36.97 140,400
May 15, 2024 37.65 38.12 36.52 36.80 36.80 180,600
May 14, 2024 36.19 37.57 36.12 37.35 37.35 164,400
May 13, 2024 36.35 37.84 35.54 36.26 36.26 424,500
May 10, 2024 45.61 45.61 35.47 35.81 35.81 630,900
May 9, 2024 46.03 46.90 45.79 46.45 46.45 110,800
May 8, 2024 46.61 46.92 45.22 45.97 45.97 79,400
May 7, 2024 46.63 47.50 46.20 46.95 46.95 54,800
May 6, 2024 46.00 47.04 45.78 46.66 46.66 99,800
May 3, 2024 45.97 45.97 45.15 45.62 45.62 57,900
May 2, 2024 45.80 45.80 44.33 45.14 45.14 96,400
May 1, 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 9, 2024 47.87 48.03 47.28 47.56 47.56 28,300
Apr 8, 2024 48.34 48.50 47.81 47.95 47.95 44,400
Apr 5, 2024 47.53 48.32 47.45 47.91 47.91 59,200
Apr 4, 2024 47.97 48.62 47.40 47.69 47.69 66,300
Apr 3, 2024 47.29 48.29 47.12 47.47 47.47 72,100
Apr 2, 2024 48.38 48.38 46.35 47.23 47.23 151,100
Apr 1, 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 8, 2024 52.80 53.24 51.27 52.09 52.09 176,200
Mar 7, 2024 52.50 54.00 52.37 52.77 52.77 415,500
Mar 6, 2024 52.98 53.10 52.00 52.46 52.46 168,900
Mar 5, 2024 53.72 53.88 51.77 52.06 52.06 212,400
Mar 4, 2024 53.85 54.74 53.02 54.22 54.22 119,700
Mar 1, 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 9, 2024 45.82 46.69 45.23 46.19 46.19 65,800
Feb 8, 2024 44.88 45.37 44.27 45.37 45.37 59,900
Feb 7, 2024 43.37 44.77 42.51 44.55 44.55 64,200
Feb 6, 2024 41.88 42.99 41.25 42.99 42.99 89,800
Feb 5, 2024 43.48 43.59 41.38 41.81 41.81 123,600
Feb 2, 2024 43.77 44.09 43.48 43.56 43.56 65,700
Feb 1, 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

Related Tickers

KXS.TO Kinaxis Inc.
170.64
-0.20%
 
OTEX Open Text Corporation
27.50
-1.33%
 
SEMR Semrush Holdings, Inc.
11.50
-2.29%
 
BL BlackLine, Inc.
55.66
-2.50%
 
SPT Sprout Social, Inc.
30.50
-3.72%
 
YALA Yalla Group Limited
3.8900
-1.27%
 
KXSCF Kinaxis Inc.
117.16
-2.50%
 
CMG.TO Computer Modelling Group Ltd.
10.24
-1.44%
 
NCNO nCino, Inc.
32.54
-2.89%
 
DFIN Donnelley Financial Solutions, Inc.
58.19
-2.10%