Docebo Inc (DCBO) Historical Stock Data
49.07 ↑0.09 (0.18%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DCBO is down -0.56% a day on average. There have been 10 days where Docebo Inc closed green and 20 days where DCBO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 51.67 | 52.55 | ↑$0.88 (1.70%) | 51.33 | 52.99 | 139.97K |
2024-03-13 | 52.22 | 51.58 | ↓$0.64 (-1.23%) | 51.47 | 52.73 | 76.25K |
2024-03-12 | 52.50 | 52.47 | ↓$0.03 (-0.06%) | 52.00 | 52.78 | 93.37K |
2024-03-11 | 51.83 | 52.39 | ↑$0.56 (1.08%) | 51.44 | 52.48 | 109.81K |
2024-03-08 | 52.80 | 52.09 | ↓$0.71 (-1.34%) | 51.27 | 53.24 | 176.21K |
2024-03-07 | 52.50 | 52.77 | ↑$0.27 (0.51%) | 52.37 | 54.00 | 415.52K |
2024-03-06 | 52.98 | 52.46 | ↓$0.52 (-0.98%) | 52.00 | 53.07 | 167.30K |
2024-03-05 | 53.72 | 52.06 | ↓$1.66 (-3.09%) | 51.77 | 53.88 | 212.47K |
2024-03-04 | 53.85 | 54.22 | ↑$0.37 (0.69%) | 53.02 | 54.74 | 119.70K |
2024-03-01 | 55.15 | 53.84 | ↓$1.31 (-2.38%) | 53.61 | 56.41 | 247.58K |
2024-02-29 | 54.64 | 54.50 | ↓$0.14 (-0.26%) | 53.51 | 54.72 | 94.51K |
2024-02-28 | 54.00 | 53.84 | ↓$0.16 (-0.30%) | 52.97 | 54.56 | 72.28K |
2024-02-27 | 53.33 | 54.28 | ↑$0.95 (1.78%) | 53.20 | 54.91 | 125.80K |
2024-02-26 | 54.50 | 53.02 | ↓$1.48 (-2.72%) | 52.05 | 54.51 | 115.71K |
2024-02-23 | 51.23 | 53.39 | ↑$2.16 (4.22%) | 50.50 | 55.00 | 569.89K |
2024-02-22 | 47.03 | 45.88 | ↓$1.15 (-2.45%) | 45.42 | 47.28 | 90.23K |
2024-02-21 | 45.93 | 45.94 | ↑$0.01 (0.02%) | 45.51 | 46.45 | 101.46K |
2024-02-20 | 47.78 | 45.96 | ↓$1.82 (-3.81%) | 45.62 | 47.78 | 125.87K |
2024-02-16 | 45.77 | 45.55 | ↓$0.22 (-0.48%) | 45.42 | 46.12 | 58.54K |
2024-02-15 | 46.21 | 45.80 | ↓$0.41 (-0.89%) | 45.40 | 46.21 | 60.94K |
Create an account or log in to view more rows.
$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
$DCBO Now I'm worried....