Skip to main content

Docebo Inc. - Common Shares (NQ:DCBO)

28.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 28.07 29.42 28.03 28.94 109,070 +0.88(+3.12%)
Jun 27, 2025 27.99 28.12 27.69 28.07 70,048 +0.23(+0.81%)
Jun 26, 2025 27.21 27.97 26.96 27.84 77,928 +0.68(+2.50%)
Jun 25, 2025 27.67 27.67 27.08 27.16 63,286 -0.28(-1.02%)
Jun 24, 2025 27.09 27.47 26.72 27.44 130,991 +0.65(+2.43%)
Jun 23, 2025 26.11 26.79 26.08 26.79 122,665 +0.60(+2.29%)
Jun 20, 2025 26.67 26.67 26.13 26.19 80,867 -0.31(-1.17%)
Jun 18, 2025 26.69 26.73 26.40 26.50 56,584 -0.19(-0.71%)
Jun 17, 2025 26.58 27.00 26.46 26.69 55,962 -0.35(-1.29%)
Jun 16, 2025 26.35 27.39 26.35 27.04 98,384 +0.84(+3.21%)
Jun 13, 2025 26.95 27.15 26.18 26.20 117,550 -1.17(-4.27%)
Jun 12, 2025 27.51 27.71 27.25 27.37 117,436 -0.25(-0.91%)
Jun 11, 2025 27.49 28.20 27.31 27.62 64,438 +0.25(+0.91%)
Jun 10, 2025 28.09 28.09 27.29 27.37 49,433 -0.68(-2.42%)
Jun 09, 2025 27.59 28.13 27.09 28.05 86,626 +1.05(+3.89%)
Jun 06, 2025 26.98 27.10 26.84 27.00 68,083 +0.15(+0.56%)
Jun 05, 2025 27.15 27.59 26.79 26.85 76,464 -0.25(-0.92%)
Jun 04, 2025 27.21 27.56 26.90 27.10 60,507 +0.05(+0.18%)
Jun 03, 2025 26.83 27.13 26.45 27.05 72,874 +0.22(+0.82%)
Jun 02, 2025 27.12 27.40 26.80 26.83 56,855 -0.49(-1.79%)
May 30, 2025 26.95 27.34 26.68 27.32 121,344 +0.33(+1.22%)
May 29, 2025 27.05 27.15 26.83 26.99 67,558 +0.12(+0.45%)
May 28, 2025 26.90 27.01 26.48 26.87 55,003 +0.03(+0.11%)
May 27, 2025 26.81 27.18 26.34 26.84 81,731 +0.58(+2.21%)
May 23, 2025 26.01 26.53 25.90 26.26 106,850 -0.08(-0.30%)
May 22, 2025 26.16 26.59 25.91 26.34 96,870 +0.23(+0.88%)
May 21, 2025 26.50 26.91 26.08 26.11 101,757 -0.56(-2.10%)
May 20, 2025 26.71 26.79 26.50 26.67 79,081 -0.10(-0.37%)
May 19, 2025 26.44 26.83 26.30 26.77 47,358 +0.06(+0.22%)
May 16, 2025 26.36 26.79 26.36 26.71 116,102 +0.27(+1.02%)
May 15, 2025 26.47 26.55 26.23 26.44 92,165 -0.04(-0.15%)
May 14, 2025 26.54 26.71 26.31 26.48 118,627 -0.11(-0.41%)
May 13, 2025 25.92 26.84 25.77 26.59 185,212 +0.74(+2.86%)
May 12, 2025 26.92 27.08 25.50 25.85 194,782 -0.75(-2.82%)
May 09, 2025 31.00 33.50 26.12 26.60 954,686 -5.43(-16.95%)
May 08, 2025 33.23 33.70 31.70 32.03 324,576 -0.71(-2.17%)
May 07, 2025 31.65 32.74 31.65 32.74 65,649 +1.25(+3.97%)
May 06, 2025 31.33 31.77 31.33 31.49 50,751 -0.21(-0.66%)
May 05, 2025 31.36 31.94 31.25 31.70 57,723 +0.04(+0.13%)
May 02, 2025 31.87 32.11 31.66 31.66 35,817 +0.16(+0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.