Docebo Inc (DCBO) Historical Stock Data
46.19 ↑0.06 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCBO is down -0.29% a day on average. There have been 16 days where Docebo Inc closed green and 14 days where DCBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 45.36 | 46.19 | ↑$0.83 (1.83%) | 45.36 | 47.12 | 91.22K |
| 2024-12-19 | 47.24 | 46.13 | ↓$1.11 (-2.35%) | 46.06 | 48.30 | 96.69K |
| 2024-12-18 | 49.55 | 46.99 | ↓$2.56 (-5.17%) | 46.89 | 49.73 | 109.18K |
| 2024-12-17 | 49.20 | 49.57 | ↑$0.37 (0.75%) | 48.40 | 50.01 | 48.61K |
| 2024-12-16 | 50.25 | 49.52 | ↓$0.73 (-1.45%) | 49.28 | 50.51 | 101.79K |
| 2024-12-13 | 50.02 | 50.25 | ↑$0.23 (0.46%) | 49.70 | 50.56 | 87K |
| 2024-12-12 | 49.45 | 49.97 | ↑$0.52 (1.05%) | 49.14 | 50.20 | 34.64K |
| 2024-12-11 | 50.07 | 49.75 | ↓$0.32 (-0.64%) | 49.47 | 50.80 | 42.37K |
| 2024-12-10 | 48.49 | 49.90 | ↑$1.41 (2.91%) | 48.46 | 50.76 | 64.49K |
| 2024-12-09 | 49.24 | 48.71 | ↓$0.53 (-1.08%) | 47.46 | 49.24 | 48.96K |
| 2024-12-06 | 49.69 | 49.21 | ↓$0.48 (-0.97%) | 49.12 | 50.16 | 36.26K |
| 2024-12-05 | 50.22 | 49.60 | ↓$0.62 (-1.23%) | 49.59 | 50.30 | 56.55K |
| 2024-12-04 | 49.99 | 50.02 | ↑$0.03 (0.06%) | 49.77 | 50.53 | 134.03K |
| 2024-12-03 | 48.48 | 49.53 | ↑$1.05 (2.17%) | 48.29 | 49.86 | 56.60K |
| 2024-12-02 | 49.88 | 48.81 | ↓$1.07 (-2.15%) | 48.62 | 49.88 | 44.73K |
| 2024-11-29 | 49.73 | 49.87 | ↑$0.14 (0.28%) | 49.68 | 50.21 | 34.01K |
| 2024-11-27 | 48.61 | 49.36 | ↑$0.75 (1.54%) | 48.24 | 49.71 | 53.99K |
| 2024-11-26 | 49.60 | 48.86 | ↓$0.74 (-1.49%) | 48.86 | 50.20 | 53.13K |
| 2024-11-25 | 49.28 | 49.60 | ↑$0.32 (0.65%) | 48.85 | 49.88 | 66.09K |
| 2024-11-22 | 48.60 | 49.03 | ↑$0.43 (0.88%) | 48.27 | 49.28 | 53.04K |
| 2024-11-21 | 48.24 | 48.52 | ↑$0.28 (0.58%) | 47.87 | 48.54 | 268.09K |
| 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 |
Create an account or log in to view more rows.
$DCBO Lol she wants higher
$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!