Docebo Inc. - Common Shares (DCBO)

28.97
-1.43 (-4.70%)
NASDAQ · Last Trade: Nov 6th, 11:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202629.9431.9428.8528.97230,58828.97
11/05/202630.8731.1029.9230.4032,39330.40
11/04/202630.4431.0630.0030.8933,21230.89
11/03/202629.6530.0828.5529.9536,70029.95
11/02/202630.0530.0729.5029.5527,03629.55
10/30/202629.3330.2829.1529.6742,08129.67
10/29/202629.7029.7028.9429.4733,53429.47
10/28/202629.5830.3728.7529.7048,74229.70
10/27/202630.4830.5529.4529.6234,00229.62
10/26/202631.1931.1929.8730.4556,46730.45
10/23/202630.6631.1630.5730.9131,78930.91
10/22/202630.1831.2730.1830.5238,85230.52
10/21/202630.5030.8929.9330.4592,78030.45
10/20/202628.0430.4428.0430.21107,84230.21
10/19/202627.5928.6727.5628.1634,59828.16
10/16/202628.0928.8927.1527.5946,35627.59
10/15/202627.1628.2727.0028.1252,56228.12
10/14/202627.3327.6926.7827.1543,14827.15
10/13/202625.6627.4425.6627.3967,47927.39
10/12/202625.4125.7525.2325.6135,64725.61
10/09/202624.2325.5624.2025.4731,80125.47
10/08/202623.8824.3023.6124.2620,17424.26
10/07/202624.1924.5123.7523.8817,96023.88
10/06/202623.9224.2723.6424.1132,21924.11
10/05/202623.3324.0723.3323.6820,95223.68
10/02/202623.6723.7923.3323.3322,77323.33
10/01/202623.0323.9023.0123.4432,22923.44
9/30/202622.9423.2222.6923.0517,82523.05
9/29/202622.9123.0022.3822.7820,13622.78
9/28/202622.5722.9322.3822.8423,24622.84
9/25/202622.6623.1822.4622.8428,96022.84
9/24/202622.4022.8922.2222.3722,50822.37
9/23/202622.9123.2922.5222.5923,05822.59
9/22/202623.1023.3222.8422.9623,56122.96
9/21/202623.1823.3622.9123.2521,15223.25
9/18/202623.7424.0523.0923.0930,00523.09
9/17/202624.3324.3323.7323.7413,52223.74
9/16/202624.6224.6423.8124.0932,00924.09
9/15/202625.2025.6224.5024.6034,69324.60
9/14/202624.2525.4624.1525.3845,81725.38
9/11/202623.4724.3423.4324.2533,72524.25
9/10/202623.5123.5423.2623.4232,98923.42
9/09/202623.7223.9323.4123.7058,72723.70
9/08/202624.0824.6523.3123.5786,59123.57
9/04/202624.9625.3924.3824.7744,75124.77
9/03/202625.3725.9925.3725.4885,25425.48
9/02/202625.3325.5024.7525.0269,39925.02
9/01/202626.2926.4125.2325.3971,45225.39
8/31/202625.7427.0025.7026.5488,83926.54
8/28/202625.3726.0225.1625.5925,15725.59
8/27/202624.8625.5524.8625.3784,12225.37
8/26/202624.4325.0224.3024.6644,73124.66
8/25/202624.4324.8624.3724.6933,15524.69
8/24/202624.5124.8124.3524.5138,32024.51
8/21/202624.6325.2024.3724.69111,43124.69
8/20/202623.2223.6123.0023.4936,09823.49
8/19/202622.5523.5022.5523.1867,98823.18
8/18/202622.8723.0022.4922.6965,57922.69
8/17/202622.9723.3322.4222.5550,69722.55
8/14/202623.0523.3822.6823.0287,89823.02
8/13/202622.2823.4322.1223.4262,35923.42
8/12/202622.8522.8821.7922.1190,26022.11
8/11/202623.2423.8022.5723.06191,78023.06
8/10/202622.3023.8922.3023.41184,21723.41
8/07/202620.3222.4420.2622.30142,59622.30