Docebo Inc (DCBO) Historical Stock Data
48.05 ↑0.49 (1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCBO is up 0.35% a day on average. There have been 21 days where Docebo Inc closed green and 9 days where DCBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 47.54 | 48.05 | ↑$0.51 (1.07%) | 47.09 | 48.06 | 65.62K |
| 2024-11-19 | 46.67 | 47.56 | ↑$0.89 (1.91%) | 46.57 | 47.84 | 46.90K |
| 2024-11-18 | 46.91 | 46.98 | ↑$0.07 (0.15%) | 46.52 | 47.44 | 58.86K |
| 2024-11-15 | 47.41 | 46.83 | ↓$0.58 (-1.22%) | 46.50 | 47.58 | 83.26K |
| 2024-11-14 | 49.84 | 47.46 | ↓$2.38 (-4.78%) | 47.29 | 50.46 | 107.02K |
| 2024-11-13 | 49.85 | 49.84 | ↓$0.01 (-0.02%) | 49.51 | 51.19 | 307.99K |
| 2024-11-12 | 49.69 | 50.04 | ↑$0.35 (0.70%) | 49.55 | 50.89 | 100.78K |
| 2024-11-11 | 51.50 | 50.14 | ↓$1.36 (-2.64%) | 49.86 | 51.57 | 154.17K |
| 2024-11-08 | 51.70 | 51.45 | ↓$0.25 (-0.48%) | 50.41 | 53.86 | 83.74K |
| 2024-11-07 | 50.48 | 51.18 | ↑$0.70 (1.39%) | 50.42 | 51.69 | 73.99K |
| 2024-11-06 | 50.34 | 50.49 | ↑$0.15 (0.30%) | 49.80 | 50.80 | 54.13K |
| 2024-11-05 | 48.26 | 49.49 | ↑$1.23 (2.55%) | 48.26 | 49.92 | 64K |
| 2024-11-04 | 47.90 | 48.04 | ↑$0.14 (0.29%) | 47.50 | 48.80 | 51.13K |
| 2024-11-01 | 45.82 | 48.39 | ↑$2.57 (5.61%) | 45.82 | 48.58 | 65.61K |
| 2024-10-31 | 45.90 | 45.66 | ↓$0.24 (-0.52%) | 44.94 | 45.90 | 57.63K |
| 2024-10-30 | 46.19 | 46.23 | ↑$0.04 (0.09%) | 45.70 | 46.55 | 44.40K |
| 2024-10-29 | 46.07 | 46.34 | ↑$0.27 (0.59%) | 45.87 | 46.68 | 32.22K |
| 2024-10-28 | 46.30 | 46.22 | ↓$0.08 (-0.17%) | 46.12 | 46.70 | 24.76K |
| 2024-10-25 | 46.14 | 46.06 | ↓$0.08 (-0.17%) | 45.75 | 46.39 | 18.79K |
| 2024-10-24 | 45.41 | 46.06 | ↑$0.65 (1.43%) | 45.41 | 46.24 | 23.47K |
| 2024-10-23 | 45.87 | 44.96 | ↓$0.91 (-1.98%) | 44.26 | 46.35 | 45.75K |
| 2024-10-22 | 46.04 | 46.28 | ↑$0.24 (0.52%) | 45.98 | 46.66 | 66.96K |
| 2024-10-21 | 46.24 | 46.29 | ↑$0.05 (0.11%) | 45.70 | 46.41 | 24.07K |
| 2024-10-18 | 46.15 | 46.15 | ↑$0.00 (0.00%) | 45.88 | 46.49 | 40K |
| 2024-10-17 | 45.91 | 46.00 | ↑$0.09 (0.20%) | 45.57 | 46.25 | 27.22K |
| 2024-10-16 | 44.67 | 45.49 | ↑$0.82 (1.84%) | 44.67 | 45.86 | 34.04K |
| 2024-10-15 | 44.64 | 44.87 | ↑$0.23 (0.52%) | 44.40 | 45.19 | 32.79K |
| 2024-10-14 | 44.51 | 44.76 | ↑$0.25 (0.56%) | 43.90 | 44.85 | 25.09K |
| 2024-10-11 | 43.36 | 44.51 | ↑$1.15 (2.65%) | 43.36 | 44.68 | 29.30K |
| 2024-10-10 | 43.54 | 43.54 | ↑$0.00 (0.00%) | 42.93 | 43.67 | 26.76K |
Create an account or log in to view more rows.
$DCBO I’ll be buying more if this dips!
$DCBO beauty. Bag secured
$DCBO this market love evrry dips let’s see
$DCBO when is earnings
$DCBO lets see if it can hold the line
$DCBO is it time?
$DCBO Monday I'm out Apes
going to enjoy these gains
$DCBO Many many bears
$DCBO I blocked some bears and I liked it!
$DCBO gonna come down hard today