Yahoo

Mail

Singapore markets closed

Straits Times Index
3,300.00
-4.00(-0.12%)
S&P 500
5,487.03
+13.80(+0.25%)
Dow
38,834.86
+56.76(+0.15%)
Nasdaq
17,862.23
+5.21(+0.03%)
Bitcoin USD
66,170.80
+1,084.29(+1.67%)
CMC Crypto 200
1,378.12
-4.54(-0.33%)

Docebo Inc. (DCBO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

37.37

-0.47

(-1.24%)

At close: 04:00PM EDT

36.68

-0.69

(-1.85%)

After hours:

05:35PM EDT

Time period:

20 Jun 2023 - 20 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jun 2024	37.90	38.15	37.30	37.37	37.37	57,800
17 Jun 2024	37.47	37.89	37.00	37.84	37.84	63,300
14 Jun 2024	37.64	38.03	37.37	37.78	37.78	66,200
13 Jun 2024	38.27	38.59	37.53	37.78	37.78	108,500
12 Jun 2024	38.45	38.75	37.92	38.19	38.19	109,900
11 Jun 2024	37.88	38.39	37.72	38.07	38.07	62,800
10 Jun 2024	37.57	38.15	37.45	38.00	38.00	123,500
07 Jun 2024	37.78	38.40	37.41	38.01	38.01	137,800
06 Jun 2024	37.44	37.63	37.03	37.22	37.22	79,300
05 Jun 2024	36.00	37.40	35.94	37.29	37.29	199,700
04 Jun 2024	35.54	36.07	35.30	35.92	35.92	153,900
03 Jun 2024	34.56	35.67	34.54	35.63	35.63	364,000
31 May 2024	34.84	34.87	33.81	34.39	34.39	141,200
30 May 2024	36.12	36.25	34.63	34.63	34.63	174,800
29 May 2024	36.50	36.86	36.20	36.23	36.23	119,400
28 May 2024	35.95	37.12	35.01	36.69	36.69	417,600
24 May 2024	35.75	36.25	35.50	35.78	35.78	263,700
23 May 2024	36.56	36.73	35.75	35.80	35.80	174,200
22 May 2024	36.18	37.23	36.18	36.55	36.55	240,400
21 May 2024	37.47	37.50	36.04	36.63	36.63	206,800
20 May 2024	37.07	37.53	36.94	37.47	37.47	43,400
17 May 2024	37.00	37.42	36.59	37.26	37.26	71,500
16 May 2024	36.88	37.47	36.10	36.97	36.97	140,400
15 May 2024	37.65	38.12	36.52	36.80	36.80	180,600
14 May 2024	36.19	37.57	36.12	37.35	37.35	164,400
13 May 2024	36.35	37.84	35.54	36.26	36.26	424,500
10 May 2024	45.61	45.61	35.47	35.81	35.81	630,900
09 May 2024	46.03	46.90	45.79	46.45	46.45	110,800
08 May 2024	46.61	46.92	45.22	45.97	45.97	79,400
07 May 2024	46.63	47.50	46.20	46.95	46.95	54,800
06 May 2024	46.00	47.04	45.78	46.66	46.66	99,800
03 May 2024	45.97	45.97	45.15	45.62	45.62	57,900
02 May 2024	45.80	45.80	44.33	45.14	45.14	96,400
01 May 2024	44.82	45.87	44.36	45.09	45.09	118,100
30 Apr 2024	46.50	46.50	44.70	44.78	44.78	62,700
29 Apr 2024	48.29	48.65	46.28	46.48	46.48	192,400
26 Apr 2024	44.52	44.94	44.14	44.72	44.72	41,300
25 Apr 2024	43.70	44.10	43.45	44.00	44.00	39,200
24 Apr 2024	45.20	45.23	44.21	44.55	44.55	51,500
23 Apr 2024	44.28	45.26	44.28	45.03	45.03	52,300
22 Apr 2024	44.54	44.54	43.72	44.14	44.14	97,700
19 Apr 2024	44.19	44.72	44.19	44.49	44.49	38,500
18 Apr 2024	44.41	44.94	43.93	44.46	44.46	51,100
17 Apr 2024	44.29	44.94	43.80	44.14	44.14	76,300
16 Apr 2024	43.10	44.33	43.05	44.16	44.16	93,100
15 Apr 2024	45.25	45.25	43.21	43.28	43.28	57,700
12 Apr 2024	46.09	46.09	44.75	44.94	44.94	52,400
11 Apr 2024	46.38	46.76	45.53	46.50	46.50	37,100
10 Apr 2024	46.72	47.24	46.31	46.37	46.37	33,600
09 Apr 2024	47.87	48.03	47.28	47.56	47.56	28,300
08 Apr 2024	48.34	48.50	47.81	47.95	47.95	44,400
05 Apr 2024	47.53	48.32	47.45	47.91	47.91	59,200
04 Apr 2024	47.97	48.62	47.40	47.69	47.69	66,300
03 Apr 2024	47.29	48.29	47.12	47.47	47.47	72,100
02 Apr 2024	48.38	48.38	46.35	47.23	47.23	151,100
01 Apr 2024	48.73	49.30	48.51	48.91	48.91	53,700
28 Mar 2024	50.20	50.41	48.87	48.98	48.98	68,400
27 Mar 2024	49.92	50.40	49.52	50.00	50.00	78,600
26 Mar 2024	50.42	50.69	49.81	49.84	49.84	61,800
25 Mar 2024	50.38	50.60	50.01	50.42	50.42	72,800
22 Mar 2024	51.12	51.21	50.21	50.35	50.35	57,200
21 Mar 2024	51.67	52.46	50.95	51.43	51.43	66,700
20 Mar 2024	50.22	51.90	49.82	51.45	51.45	74,100
19 Mar 2024	50.79	50.97	49.67	50.54	50.54	67,900
18 Mar 2024	52.00	52.22	51.02	51.14	51.14	67,000
15 Mar 2024	52.92	53.00	51.93	51.93	51.93	67,600
14 Mar 2024	51.67	52.99	51.33	52.55	52.55	139,800
13 Mar 2024	52.22	52.73	51.47	51.58	51.58	76,200
12 Mar 2024	52.50	52.78	52.00	52.47	52.47	93,400
11 Mar 2024	51.83	52.48	51.44	52.39	52.39	109,800
08 Mar 2024	52.80	53.24	51.27	52.09	52.09	176,200
07 Mar 2024	52.50	54.00	52.37	52.77	52.77	415,500
06 Mar 2024	52.98	53.10	52.00	52.46	52.46	168,900
05 Mar 2024	53.72	53.88	51.77	52.06	52.06	212,400
04 Mar 2024	53.85	54.74	53.02	54.22	54.22	119,700
01 Mar 2024	55.15	56.41	53.61	53.84	53.84	247,600
29 Feb 2024	54.64	54.72	53.51	54.50	54.50	94,500
28 Feb 2024	54.00	54.56	52.97	53.84	53.84	72,300
27 Feb 2024	53.33	54.91	53.20	54.28	54.28	125,800
26 Feb 2024	54.50	54.51	52.05	53.02	53.02	115,700
23 Feb 2024	51.23	55.00	50.50	53.39	53.39	571,900
22 Feb 2024	47.03	47.28	45.42	45.88	45.88	90,100
21 Feb 2024	45.93	46.45	45.51	45.94	45.94	101,500
20 Feb 2024	47.78	47.78	45.62	45.96	45.96	125,900
16 Feb 2024	45.77	46.12	45.42	45.55	45.55	58,500
15 Feb 2024	46.21	46.21	45.40	45.80	45.80	60,900
14 Feb 2024	44.42	46.00	44.42	45.93	45.93	29,400
13 Feb 2024	44.87	45.35	44.26	44.32	44.32	50,000
12 Feb 2024	46.00	46.70	45.38	45.47	45.47	39,800
09 Feb 2024	45.82	46.69	45.23	46.19	46.19	65,800
08 Feb 2024	44.88	45.37	44.27	45.37	45.37	59,900
07 Feb 2024	43.37	44.77	42.51	44.55	44.55	64,200
06 Feb 2024	41.88	42.99	41.25	42.99	42.99	89,800
05 Feb 2024	43.48	43.59	41.38	41.81	41.81	123,600
02 Feb 2024	43.77	44.09	43.48	43.56	43.56	65,700
01 Feb 2024	44.52	44.81	42.96	44.31	44.31	98,700
31 Jan 2024	45.53	45.53	43.83	43.95	43.95	62,500
30 Jan 2024	46.10	46.27	45.40	45.53	45.53	53,400
29 Jan 2024	45.23	46.15	45.01	46.15	46.15	66,200
26 Jan 2024	45.04	45.41	44.42	44.59	44.59	43,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.00-4.00(-0.12%)

S&P 5005,487.03+13.80(+0.25%)

Dow38,834.86+56.76(+0.15%)

Nasdaq17,862.23+5.21(+0.03%)

Bitcoin USD66,170.80+1,084.29(+1.67%)

CMC Crypto 2001,378.12-4.54(-0.33%)

Docebo Inc. (DCBO)

Straits Times Index
3,300.00
-4.00(-0.12%)

S&P 500
5,487.03
+13.80(+0.25%)

Dow
38,834.86
+56.76(+0.15%)

Nasdaq
17,862.23
+5.21(+0.03%)

Bitcoin USD
66,170.80
+1,084.29(+1.67%)

CMC Crypto 200
1,378.12
-4.54(-0.33%)