TipRanks
Go Ultimate55% OFF

Docebo (DCBO) Historical Prices

DCBO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202629.3330.2829.1529.6729.67+0.68%42,0780.81
Oct 29, 202629.7029.7028.9429.4729.47-0.79%33,5320.64
Oct 28, 202629.5830.3728.7629.7129.71+0.29%48,7420.94
Oct 27, 202630.4830.5529.4529.6229.62-2.73%34,0020.64
Oct 26, 202631.1931.1929.8730.4530.45-1.49%56,4671.03
Oct 23, 202630.6631.1630.5730.9130.91+1.28%31,7840.56
Oct 22, 202630.1831.2730.1830.5230.52+0.23%38,4870.66
Oct 21, 202630.5030.8929.9330.4530.45+0.79%92,7801.62
Oct 20, 202628.0430.4428.0430.2130.21+7.28%107,8521.87
Oct 19, 202627.5928.6727.5628.1628.16+2.07%34,5610.57
Oct 16, 202628.0928.8927.1527.5927.59-1.88%46,3540.75
Oct 15, 202627.1628.2727.0028.1228.12+3.57%52,5620.83
Oct 14, 202627.3327.6926.7827.1527.15-0.88%43,1490.65
Oct 13, 202625.6627.4425.6627.3927.39+6.95%67,4791.01
Oct 12, 202625.4125.7525.2325.6125.61+0.55%35,6480.53
Oct 09, 202624.2325.5624.2025.4725.47+4.99%31,8010.47
Oct 08, 202623.8824.3123.6124.2624.26+1.59%20,1750.30
Oct 07, 202624.1924.5123.7523.8823.88-0.95%17,9590.26
Oct 06, 202623.9224.2723.6424.1124.11+1.82%32,2200.46
Oct 05, 202623.3324.0723.3323.6823.68+1.50%20,9460.30
Oct 02, 202623.6723.7923.3323.3323.33-0.47%22,7730.32
Oct 01, 202623.0323.9023.0123.4423.44+1.69%32,2290.45
Sep 30, 202622.9423.2222.6923.0523.05+1.19%17,8250.25
Sep 29, 202622.9123.0022.3822.7822.78-0.26%20,1350.28
Sep 28, 202622.5722.9322.3822.8422.84+0.00%23,2450.32
Sep 25, 202622.6623.1822.4622.8422.84+2.10%28,9590.40
Sep 24, 202622.4022.9022.2222.3722.37-0.97%22,5090.31
Sep 23, 202622.9223.2922.5222.5922.59-1.61%23,0580.31
Sep 22, 202623.1023.3222.8522.9622.96-1.25%23,5610.32
Sep 21, 202623.1823.3622.9123.2523.25+0.69%21,1530.28
Sep 18, 202623.7424.0523.0923.0923.09-2.74%30,0040.40
Sep 17, 202624.3324.3323.7323.7423.74-1.45%13,5210.18
Sep 16, 202624.6224.6423.8124.0924.09-2.07%32,0100.41
Sep 15, 202625.2025.6224.5024.6024.60-3.07%34,6930.44
Sep 14, 202624.2525.4624.1525.3825.38+4.66%45,8580.56
Sep 11, 202623.4724.3423.4324.2524.25+3.54%33,7240.41
Sep 10, 202623.5123.5423.2623.4223.42-1.16%32,9900.39
Sep 09, 202623.7223.9323.4123.7023.70+0.53%58,7260.70
Sep 08, 202624.0824.6523.3123.5723.57-4.84%86,5911.04
Sep 07, 202624.9625.3924.3824.7724.77+0.00%00.00
Sep 04, 202624.9625.3924.3824.7724.77-2.79%43,7490.52
Sep 03, 202625.3725.9925.3725.4825.48+1.84%85,2521.01
Sep 02, 202625.3325.5024.7525.0225.02-1.48%69,4060.81
Sep 01, 202626.2926.4125.2425.4025.40-4.31%71,4520.82
Aug 31, 202625.7427.0025.7126.5426.54+3.71%88,9201.01
Aug 28, 202625.3726.0225.1625.5925.59+0.87%25,1550.28
Aug 27, 202624.8625.5524.8625.3725.37+2.88%84,1230.92
Aug 26, 202624.4325.0324.3024.6624.66-0.12%44,7300.48
Aug 25, 202624.4324.8624.3724.6924.69+0.73%33,1540.35
Aug 24, 202624.5124.8124.3524.5124.51-0.73%38,3190.40