Docebo Inc. - Common Shares (DCBO)

19.43
+0.40 (2.10%)
NASDAQ · Last Trade: Mar 6th, 2:15 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/05/202618.6519.5518.6519.03341,75519.03
3/04/202618.2018.7018.1918.59203,67918.59
3/03/202617.2918.5917.2118.32209,26918.32
3/02/202617.6618.1117.2517.64269,38017.64
2/27/202618.4818.7817.2917.38248,93117.38
2/26/202617.4017.9517.3717.91264,07617.91
2/25/202616.5317.0516.2717.05202,94217.05
2/24/202616.5016.8016.3416.46155,98716.46
2/23/202617.0717.0716.2416.48234,68216.48
2/20/202617.1117.8517.0117.15411,07617.15
2/19/202616.5117.1016.0817.04328,57017.04
2/18/202618.6218.8016.0716.20895,15316.20
2/17/202618.9118.9518.2818.80277,58918.80
2/13/202618.8119.1418.6418.95277,96718.95
2/12/202618.8619.0718.5018.69395,71318.69
2/11/202619.5919.5918.5618.85343,32118.85
2/10/202619.5519.9919.5119.55161,10319.55
2/09/202619.1619.5218.9419.43327,34219.43
2/06/202619.2119.3119.0019.08164,52919.08
2/05/202619.3419.3818.8219.02202,73019.02
2/04/202619.2619.6918.6819.49525,80419.49
2/03/202619.6219.6418.6819.04256,03019.04
2/02/202619.7419.9119.4619.64203,17619.64
1/30/202619.6320.0019.3319.66295,35719.66
1/29/202620.0420.3119.4119.63609,57819.63
1/28/202618.8219.1818.3618.52104,96418.52
1/27/202619.0019.0118.3818.71101,19318.71
1/26/202618.5619.0118.4018.79268,26218.79
1/23/202618.3219.0818.1118.6079,06918.60
1/22/202618.3518.8618.3118.3960,32618.39
1/21/202619.1219.1318.1518.2790,57618.27
1/20/202619.2019.6418.9219.01150,71019.01
1/16/202620.2820.2819.5119.6998,13919.69
1/15/202620.3920.3919.8519.8841,74719.88
1/14/202620.6321.1020.1620.2077,72820.20
1/13/202621.7021.7020.6320.9091,21620.90
1/12/202621.7322.0921.4621.5869,82621.58
1/09/202622.3622.3621.7421.8845,68321.88
1/08/202622.2122.3221.9722.0144,91022.01
1/07/202622.1022.4721.9622.3340,30222.33
1/06/202622.8422.8621.9822.1659,48522.16
1/05/202622.4523.4522.3222.88116,40522.88
1/02/202622.2722.5021.8522.43107,70322.43
12/31/202522.3922.3922.1022.2053,78322.20
12/30/202522.0722.6522.0722.3566,25622.35
12/29/202522.0522.1621.9722.1391,31422.13
12/26/202521.9122.3221.8522.2031,42322.20
12/24/202522.3022.3022.0022.0129,52322.01
12/23/202522.1122.3022.0822.1554,27322.15
12/22/202521.8322.4321.8022.12125,22922.12
12/19/202522.0522.2021.7521.8558,24021.85
12/18/202522.0022.1021.7221.98169,09821.98
12/17/202522.6622.8721.7321.7681,42221.76
12/16/202521.7722.5021.7722.3958,86322.39
12/15/202522.0122.0121.7321.9375,38321.93
12/12/202522.0122.1321.8122.0142,17222.01
12/11/202522.0722.3121.8622.0167,24122.01
12/10/202521.9322.6121.5222.2369,59622.23
12/09/202521.3821.8621.3821.5978,72221.59
12/08/202521.6821.9321.5021.5479,94321.54