Docebo Inc (DCBO) Historical Stock Data
44.72 ↑0.72 (1.64%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DCBO is down -0.46% a day on average. There have been 13 days where Docebo Inc closed green and 17 days where DCBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 44.52 | 44.72 | ↑$0.20 (0.45%) | 44.14 | 44.94 | 41.18K |
| 2024-04-25 | 43.70 | 44.00 | ↑$0.30 (0.69%) | 43.45 | 44.10 | 39.17K |
| 2024-04-24 | 45.20 | 44.55 | ↓$0.65 (-1.44%) | 44.21 | 45.23 | 51.56K |
| 2024-04-23 | 44.28 | 45.03 | ↑$0.75 (1.69%) | 44.28 | 45.26 | 52.28K |
| 2024-04-22 | 44.54 | 44.14 | ↓$0.40 (-0.90%) | 43.72 | 44.54 | 97.70K |
| 2024-04-19 | 44.19 | 44.49 | ↑$0.30 (0.68%) | 44.19 | 44.72 | 39.81K |
| 2024-04-18 | 44.41 | 44.46 | ↑$0.05 (0.11%) | 43.93 | 44.94 | 51.08K |
| 2024-04-17 | 44.29 | 44.14 | ↓$0.15 (-0.34%) | 43.80 | 44.94 | 76.30K |
| 2024-04-16 | 43.10 | 44.16 | ↑$1.06 (2.46%) | 43.05 | 44.33 | 93.09K |
| 2024-04-15 | 45.25 | 43.28 | ↓$1.97 (-4.35%) | 43.21 | 45.25 | 57.71K |
| 2024-04-12 | 46.09 | 44.94 | ↓$1.15 (-2.50%) | 44.75 | 46.09 | 52.38K |
| 2024-04-11 | 46.38 | 46.50 | ↑$0.12 (0.26%) | 45.53 | 46.76 | 37.08K |
| 2024-04-10 | 46.72 | 46.37 | ↓$0.35 (-0.75%) | 46.31 | 47.24 | 33.59K |
| 2024-04-09 | 47.87 | 47.56 | ↓$0.31 (-0.65%) | 47.29 | 48.04 | 28.28K |
| 2024-04-08 | 48.34 | 47.95 | ↓$0.39 (-0.81%) | 47.81 | 48.50 | 44.36K |
| 2024-04-05 | 47.53 | 47.91 | ↑$0.38 (0.80%) | 47.45 | 48.32 | 59.21K |
| 2024-04-04 | 47.97 | 47.69 | ↓$0.28 (-0.58%) | 47.40 | 48.62 | 66.30K |
| 2024-04-03 | 47.29 | 47.47 | ↑$0.18 (0.38%) | 47.12 | 48.30 | 72.05K |
| 2024-04-02 | 48.38 | 47.23 | ↓$1.15 (-2.38%) | 46.35 | 48.38 | 151.07K |
| 2024-04-01 | 48.73 | 48.91 | ↑$0.18 (0.37%) | 48.51 | 49.30 | 53.67K |
| 2024-03-28 | 50.20 | 48.98 | ↓$1.22 (-2.43%) | 48.87 | 50.41 | 68.44K |
| 2024-03-27 | 49.92 | 50.00 | ↑$0.08 (0.16%) | 49.52 | 50.40 | 78.67K |
| 2024-03-26 | 50.42 | 49.84 | ↓$0.58 (-1.15%) | 49.81 | 50.69 | 61.77K |
| 2024-03-25 | 50.38 | 50.42 | ↑$0.04 (0.08%) | 50.01 | 50.60 | 72.84K |
| 2024-03-22 | 51.12 | 50.35 | ↓$0.77 (-1.51%) | 50.21 | 51.21 | 57.24K |
| 2024-03-21 | 51.67 | 51.43 | ↓$0.24 (-0.46%) | 50.95 | 52.46 | 66.84K |
| 2024-03-20 | 50.22 | 51.45 | ↑$1.23 (2.45%) | 49.82 | 51.90 | 74.12K |
| 2024-03-19 | 50.79 | 50.54 | ↓$0.25 (-0.49%) | 49.67 | 50.97 | 67.88K |
| 2024-03-18 | 52.00 | 51.14 | ↓$0.86 (-1.65%) | 51.02 | 52.22 | 67.06K |
| 2024-03-15 | 52.92 | 51.93 | ↓$0.99 (-1.87%) | 51.93 | 53.00 | 67.61K |
Create an account or log in to view more rows.
$DCBO gonna come down hard today
$DCBO here to raid
$DCBO beauty. Bag secured
$DCBO It's coming
load 'em up.
$DCBO The United States stock market is going to crash.
$DCBO buy buy buy!!
$DCBO my put options are fine
$DCBO the trend is your friend
until the end.
$DCBO come back next earning
$DCBO Let’s goooo