Quotes and Market Data
Find a quote
DOCEBO INC
36.94 Down -7.62 (-20.63 %)
Delayed : 2025/05/10 07:42:18
- Previous close $44.56
- Opening $41.00
- Price Ask $36.91
- Price Bid $36.91
- Size Bid 1
- Size Ask 13
- Today High $41.00
- Today Low $36.42
- 52 Weeks High $75.08
- 52 Weeks Low $36.42
- Volume 420,789
Fundamentals
- P/E Ratio : 35.84
- Earnings/Share : 3.69
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,094.65
- Shares Out (M) : 29.63
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $36.94 | Up $0.03 | $36.94 | $36.94 | 2,500 |
| 03:59 PM | $36.91 | Down $ -0.01 | $36.95 | $36.91 | 1,700 |
| 03:58 PM | $36.92 | Down $ -0.02 | $36.97 | $36.92 | 1,700 |
| 03:57 PM | $36.94 | Up $0.02 | $36.96 | $36.94 | 500 |
| 03:56 PM | $36.92 | Down $ -0.04 | $36.94 | $36.87 | 2,000 |
| 03:55 PM | $36.96 | Down $ -0.31 | $37.27 | $36.93 | 6,200 |
| 03:54 PM | $37.27 | Down $ -0.10 | $37.37 | $37.27 | 4,200 |
| 03:53 PM | $37.37 | Down $ -0.08 | $37.39 | $37.37 | 1,400 |
| 03:52 PM | $37.45 | Up $0.17 | $37.45 | $37.32 | 700 |
| 03:51 PM | $37.28 | Down $ -0.07 | $37.28 | $37.28 | 200 |
| 03:50 PM | $37.35 | Up $0.10 | $37.35 | $37.28 | 500 |
| 03:49 PM | $37.25 | Up $0.27 | $37.29 | $36.85 | 7,500 |
| 03:46 PM | $36.98 | Down $ -0.13 | $37.12 | $36.98 | 1,400 |
| 03:46 PM | $36.98 | Up $0.00 | $37.12 | $36.98 | 0 |
| 03:46 PM | $36.98 | Up $0.00 | $37.12 | $36.98 | 0 |
| 03:45 PM | $37.11 | Down $ -0.09 | $37.15 | $37.11 | 2,800 |
| 03:44 PM | $37.20 | Up $0.02 | $37.20 | $37.14 | 400 |
| 03:41 PM | $37.18 | Up $0.00 | $37.27 | $37.18 | 1,100 |
| 03:41 PM | $37.18 | Up $0.00 | $37.27 | $37.18 | 0 |
| 03:41 PM | $37.18 | Up $0.00 | $37.27 | $37.18 | 0 |
| 03:40 PM | $37.18 | Up $0.18 | $37.18 | $36.95 | 1,200 |
| 03:39 PM | $37.00 | Down $ -0.05 | $37.18 | $37.00 | 6,500 |
| 03:38 PM | $37.05 | Down $ -0.03 | $37.05 | $37.05 | 600 |
| 03:35 PM | $37.08 | Up $0.07 | $37.13 | $37.05 | 3,000 |
| 03:35 PM | $37.08 | Up $0.00 | $37.13 | $37.05 | 0 |
| 03:35 PM | $37.08 | Up $0.00 | $37.13 | $37.05 | 0 |
| 03:34 PM | $37.01 | Down $ -0.07 | $37.01 | $37.01 | 100 |
| 03:33 PM | $37.08 | Up $0.03 | $37.14 | $37.07 | 1,000 |
| 03:32 PM | $37.05 | Up $0.07 | $37.09 | $36.97 | 1,600 |
| 03:31 PM | $36.98 | Up $0.06 | $37.02 | $36.98 | 400 |
| 03:30 PM | $36.92 | Up $0.07 | $36.98 | $36.92 | 200 |
| 03:29 PM | $36.85 | Down $ -0.01 | $37.10 | $36.85 | 3,100 |
| 03:28 PM | $36.86 | Up $0.08 | $36.95 | $36.86 | 1,000 |
| 03:27 PM | $36.78 | Up $0.13 | $36.78 | $36.72 | 200 |
| 03:25 PM | $36.65 | Up $0.03 | $36.65 | $36.64 | 200 |
| 03:25 PM | $36.65 | Up $0.00 | $36.65 | $36.64 | 0 |
| 03:24 PM | $36.62 | Down $ -0.02 | $36.62 | $36.62 | 100 |
| 03:23 PM | $36.64 | Up $0.04 | $36.64 | $36.64 | 100 |
| 03:22 PM | $36.60 | Down $ -0.03 | $36.63 | $36.60 | 900 |
| 03:21 PM | $36.63 | Down $ -0.06 | $36.66 | $36.60 | 900 |
| 03:20 PM | $36.69 | Up $0.04 | $36.69 | $36.65 | 400 |
| 03:19 PM | $36.65 | Down $ -0.02 | $36.66 | $36.63 | 800 |
| 03:18 PM | $36.67 | Down $ -0.10 | $36.70 | $36.67 | 700 |
| 03:15 PM | $36.77 | Down $ -0.04 | $36.78 | $36.77 | 1,000 |
| 03:15 PM | $36.77 | Up $0.00 | $36.78 | $36.77 | 0 |
| 03:15 PM | $36.77 | Up $0.00 | $36.78 | $36.77 | 0 |
| 03:14 PM | $36.81 | Up $0.04 | $36.81 | $36.81 | 100 |
| 03:13 PM | $36.77 | Down $ -0.06 | $36.84 | $36.76 | 1,200 |
| 03:11 PM | $36.83 | Up $0.00 | $36.83 | $36.78 | 1,900 |
| 03:11 PM | $36.83 | Up $0.00 | $36.83 | $36.78 | 0 |
| 03:09 PM | $36.83 | Up $0.00 | $36.84 | $36.83 | 200 |
| 03:09 PM | $36.83 | Up $0.00 | $36.84 | $36.83 | 0 |
| 03:07 PM | $36.83 | Down $ -0.05 | $36.83 | $36.83 | 100 |
| 03:07 PM | $36.83 | Up $0.00 | $36.83 | $36.83 | 0 |
| 03:06 PM | $36.88 | Up $0.18 | $36.88 | $36.84 | 400 |
| 03:05 PM | $36.70 | Down $ -0.01 | $36.75 | $36.62 | 1,200 |
| 03:04 PM | $36.71 | Down $ -0.45 | $37.08 | $36.71 | 2,700 |
| 03:03 PM | $37.16 | Up $0.02 | $37.16 | $37.13 | 700 |
| 03:02 PM | $37.14 | Up $0.22 | $37.14 | $36.92 | 1,200 |
| 03:01 PM | $36.92 | Up $0.01 | $36.92 | $36.92 | 200 |
| 03:00 PM | $36.91 | Up $0.21 | $36.91 | $36.61 | 1,200 |
| 02:59 PM | $36.70 | Up $0.10 | $36.72 | $36.70 | 200 |
| 02:58 PM | $36.60 | Down $ -0.12 | $36.70 | $36.60 | 2,900 |
| 02:57 PM | $36.72 | Up $0.25 | $36.80 | $36.48 | 1,300 |
| 02:56 PM | $36.47 | Down $ -0.14 | $36.63 | $36.42 | 4,300 |
| 02:55 PM | $36.61 | Down $ -0.15 | $36.77 | $36.61 | 1,200 |
| 02:54 PM | $36.76 | Up $0.07 | $36.76 | $36.75 | 200 |
| 02:53 PM | $36.69 | Up $0.00 | $36.70 | $36.69 | 400 |
| 02:52 PM | $36.69 | Up $0.04 | $36.69 | $36.69 | 100 |
| 02:51 PM | $36.65 | Up $0.09 | $36.65 | $36.65 | 100 |
| 02:50 PM | $36.57 | Up $0.06 | $36.58 | $36.52 | 700 |
| 02:49 PM | $36.50 | Down $ -0.12 | $36.59 | $36.50 | 700 |
| 02:48 PM | $36.62 | Up $0.00 | $36.63 | $36.62 | 400 |
| 02:47 PM | $36.62 | Down $ -0.19 | $36.71 | $36.62 | 1,900 |
| 02:46 PM | $36.81 | Up $0.11 | $36.81 | $36.80 | 300 |
| 02:45 PM | $36.70 | Down $ -0.16 | $36.78 | $36.70 | 1,700 |
| 02:44 PM | $36.86 | Up $0.06 | $36.86 | $36.86 | 100 |
| 02:42 PM | $36.80 | Down $ -0.07 | $36.85 | $36.80 | 800 |
| 02:42 PM | $36.80 | Up $0.00 | $36.85 | $36.80 | 0 |
| 02:41 PM | $36.87 | Up $0.04 | $36.87 | $36.81 | 200 |
| 02:39 PM | $36.83 | Down $ -0.04 | $36.90 | $36.83 | 1,000 |
| 02:39 PM | $36.83 | Up $0.00 | $36.90 | $36.83 | 0 |
| 02:38 PM | $36.87 | Down $ -0.03 | $36.87 | $36.87 | 400 |
| 02:37 PM | $36.90 | Up $0.01 | $36.93 | $36.85 | 700 |
| 02:36 PM | $36.89 | Up $0.05 | $36.89 | $36.89 | 100 |
| 02:35 PM | $36.84 | Down $ -0.27 | $37.08 | $36.84 | 5,800 |
| 02:34 PM | $37.11 | Up $0.00 | $37.11 | $37.11 | 200 |
| 02:33 PM | $37.11 | Up $0.06 | $37.11 | $37.09 | 700 |
| 02:31 PM | $37.05 | Down $ -0.01 | $37.05 | $37.05 | 200 |
| 02:31 PM | $37.05 | Up $0.00 | $37.05 | $37.05 | 0 |
| 02:30 PM | $37.06 | Down $ -0.16 | $37.22 | $37.06 | 1,400 |
| 02:29 PM | $37.22 | Down $ -0.01 | $37.23 | $37.22 | 300 |
| 02:28 PM | $37.23 | Up $0.00 | $37.23 | $37.23 | 300 |
| 02:27 PM | $37.23 | Up $0.01 | $37.23 | $37.23 | 100 |
| 02:26 PM | $37.22 | Down $ -0.06 | $37.26 | $37.22 | 300 |
| 02:25 PM | $37.28 | Up $0.00 | $37.28 | $37.28 | 100 |
| 02:23 PM | $37.28 | Up $0.05 | $37.28 | $37.28 | 100 |
| 02:23 PM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 02:22 PM | $37.23 | Down $ -0.06 | $37.29 | $37.23 | 300 |
| 02:21 PM | $37.29 | Down $ -0.13 | $37.37 | $37.29 | 1,200 |
| 02:19 PM | $37.42 | Up $0.06 | $37.42 | $37.42 | 100 |
| 02:19 PM | $37.42 | Up $0.00 | $37.42 | $37.42 | 0 |
| 02:16 PM | $37.36 | Down $ -0.07 | $37.36 | $37.36 | 200 |
| 02:16 PM | $37.36 | Up $0.00 | $37.36 | $37.36 | 0 |
| 02:16 PM | $37.36 | Up $0.00 | $37.36 | $37.36 | 0 |
| 02:15 PM | $37.43 | Down $ -0.01 | $37.43 | $37.43 | 100 |
| 02:14 PM | $37.44 | Down $ -0.01 | $37.48 | $37.44 | 600 |
| 02:12 PM | $37.45 | Up $0.08 | $37.45 | $37.45 | 100 |
| 02:12 PM | $37.45 | Up $0.00 | $37.45 | $37.45 | 0 |
| 02:11 PM | $37.37 | Down $ -0.07 | $37.47 | $37.37 | 500 |
| 02:10 PM | $37.44 | Up $0.15 | $37.46 | $37.31 | 1,100 |
| 02:07 PM | $37.29 | Up $0.01 | $37.29 | $37.29 | 200 |
| 02:07 PM | $37.29 | Up $0.00 | $37.29 | $37.29 | 0 |
| 02:07 PM | $37.29 | Up $0.00 | $37.29 | $37.29 | 0 |
| 02:05 PM | $37.28 | Up $0.05 | $37.30 | $37.28 | 200 |
| 02:05 PM | $37.28 | Up $0.00 | $37.30 | $37.28 | 0 |
| 02:04 PM | $37.23 | Down $ -0.12 | $37.37 | $37.23 | 1,300 |
| 02:02 PM | $37.35 | Down $ -0.05 | $37.40 | $37.35 | 400 |
| 02:02 PM | $37.35 | Up $0.00 | $37.40 | $37.35 | 0 |
| 02:00 PM | $37.40 | Up $0.01 | $37.40 | $37.40 | 100 |
| 02:00 PM | $37.40 | Up $0.00 | $37.40 | $37.40 | 0 |
| 01:58 PM | $37.39 | Down $ -0.04 | $37.41 | $37.39 | 200 |
| 01:58 PM | $37.39 | Up $0.00 | $37.41 | $37.39 | 0 |
| 01:56 PM | $37.43 | Up $0.00 | $37.43 | $37.43 | 100 |
| 01:56 PM | $37.43 | Up $0.00 | $37.43 | $37.43 | 0 |
| 01:55 PM | $37.43 | Down $ -0.02 | $37.46 | $37.30 | 3,800 |
| 01:51 PM | $37.45 | Up $0.00 | $37.46 | $37.40 | 2,900 |
| 01:51 PM | $37.45 | Up $0.00 | $37.46 | $37.40 | 0 |
| 01:51 PM | $37.45 | Up $0.00 | $37.46 | $37.40 | 0 |
| 01:51 PM | $37.45 | Up $0.00 | $37.46 | $37.40 | 0 |
| 01:50 PM | $37.45 | Down $ -0.13 | $37.57 | $37.45 | 2,300 |
| 01:49 PM | $37.58 | Down $ -0.04 | $37.61 | $37.57 | 2,100 |
| 01:44 PM | $37.62 | Up $0.10 | $37.64 | $37.58 | 500 |
| 01:44 PM | $37.62 | Up $0.00 | $37.64 | $37.58 | 0 |
| 01:44 PM | $37.62 | Up $0.00 | $37.64 | $37.58 | 0 |
| 01:44 PM | $37.62 | Up $0.00 | $37.64 | $37.58 | 0 |
| 01:44 PM | $37.62 | Up $0.00 | $37.64 | $37.58 | 0 |
| 01:41 PM | $37.52 | Down $ -0.01 | $37.52 | $37.51 | 600 |
| 01:41 PM | $37.52 | Up $0.00 | $37.52 | $37.51 | 0 |
| 01:41 PM | $37.52 | Up $0.00 | $37.52 | $37.51 | 0 |
| 01:40 PM | $37.53 | Down $ -0.08 | $37.68 | $37.53 | 600 |
| 01:39 PM | $37.61 | Up $0.02 | $37.64 | $37.61 | 300 |
| 01:38 PM | $37.59 | Up $0.08 | $37.59 | $37.59 | 100 |
| 01:32 PM | $37.51 | Up $0.01 | $37.51 | $37.50 | 300 |
| 01:32 PM | $37.51 | Up $0.00 | $37.51 | $37.50 | 0 |
| 01:32 PM | $37.51 | Up $0.00 | $37.51 | $37.50 | 0 |
| 01:32 PM | $37.51 | Up $0.00 | $37.51 | $37.50 | 0 |
| 01:32 PM | $37.51 | Up $0.00 | $37.51 | $37.50 | 0 |
| 01:32 PM | $37.51 | Up $0.00 | $37.51 | $37.50 | 0 |
| 01:30 PM | $37.50 | Down $ -0.02 | $37.50 | $37.50 | 100 |
| 01:30 PM | $37.50 | Up $0.00 | $37.50 | $37.50 | 0 |
| 01:29 PM | $37.52 | Up $0.02 | $37.52 | $37.52 | 100 |
| 01:28 PM | $37.50 | Up $0.08 | $37.50 | $37.47 | 400 |
| 01:27 PM | $37.43 | Down $ -0.22 | $37.65 | $37.43 | 3,100 |
| 01:24 PM | $37.64 | Down $ -0.08 | $37.73 | $37.64 | 900 |
| 01:24 PM | $37.64 | Up $0.00 | $37.73 | $37.64 | 0 |
| 01:24 PM | $37.64 | Up $0.00 | $37.73 | $37.64 | 0 |
| 01:20 PM | $37.72 | Down $ -0.19 | $37.91 | $37.72 | 2,100 |
| 01:20 PM | $37.72 | Up $0.00 | $37.91 | $37.72 | 0 |
| 01:20 PM | $37.72 | Up $0.00 | $37.91 | $37.72 | 0 |
| 01:20 PM | $37.72 | Up $0.00 | $37.91 | $37.72 | 0 |
| 01:19 PM | $37.91 | Up $0.03 | $37.92 | $37.91 | 600 |
| 01:17 PM | $37.88 | Down $ -0.18 | $38.20 | $37.87 | 1,600 |
| 01:17 PM | $37.88 | Up $0.00 | $38.20 | $37.87 | 0 |
| 01:14 PM | $38.06 | Up $0.16 | $38.06 | $37.98 | 900 |
| 01:14 PM | $38.06 | Up $0.00 | $38.06 | $37.98 | 0 |
| 01:14 PM | $38.06 | Up $0.00 | $38.06 | $37.98 | 0 |
| 01:12 PM | $37.90 | Down $ -0.23 | $37.92 | $37.88 | 2,500 |
| 01:12 PM | $37.90 | Up $0.00 | $37.92 | $37.88 | 0 |
| 01:11 PM | $38.13 | Up $0.22 | $38.13 | $38.12 | 300 |
| 01:10 PM | $37.91 | Up $0.05 | $38.15 | $37.91 | 2,800 |
| 01:09 PM | $37.86 | Up $0.00 | $37.91 | $37.79 | 1,500 |
| 01:08 PM | $37.86 | Up $0.19 | $37.93 | $37.71 | 2,900 |
| 01:07 PM | $37.67 | Up $0.02 | $37.67 | $37.67 | 100 |
| 01:06 PM | $37.65 | Up $0.17 | $37.69 | $37.59 | 2,600 |
| 01:04 PM | $37.48 | Down $ -0.02 | $37.58 | $37.43 | 2,700 |
| 01:04 PM | $37.48 | Up $0.00 | $37.58 | $37.43 | 0 |
| 01:03 PM | $37.50 | Up $0.11 | $37.58 | $37.39 | 700 |
| 01:02 PM | $37.39 | Up $0.07 | $37.46 | $37.34 | 900 |
| 01:01 PM | $37.32 | Up $0.01 | $37.41 | $37.32 | 600 |
| 01:00 PM | $37.31 | Down $ -0.01 | $37.56 | $37.23 | 2,300 |
| 12:57 PM | $37.32 | Up $0.05 | $37.35 | $37.25 | 2,700 |
| 12:57 PM | $37.32 | Up $0.00 | $37.35 | $37.25 | 0 |
| 12:57 PM | $37.32 | Up $0.00 | $37.35 | $37.25 | 0 |
| 12:56 PM | $37.27 | Down $ -0.12 | $37.38 | $37.27 | 3,000 |
| 12:55 PM | $37.39 | Down $ -0.03 | $37.44 | $37.38 | 500 |
| 12:53 PM | $37.42 | Up $0.02 | $37.42 | $37.42 | 100 |
| 12:53 PM | $37.42 | Up $0.00 | $37.42 | $37.42 | 0 |
| 12:52 PM | $37.40 | Up $0.03 | $37.50 | $37.38 | 1,500 |
| 12:48 PM | $37.37 | Down $ -0.11 | $37.47 | $37.30 | 1,400 |
| 12:48 PM | $37.37 | Up $0.00 | $37.47 | $37.30 | 0 |
| 12:48 PM | $37.37 | Up $0.00 | $37.47 | $37.30 | 0 |
| 12:48 PM | $37.37 | Up $0.00 | $37.47 | $37.30 | 0 |
| 12:47 PM | $37.48 | Down $ -0.12 | $37.56 | $37.48 | 1,200 |
| 12:46 PM | $37.60 | Up $0.10 | $37.60 | $37.55 | 900 |
| 12:45 PM | $37.50 | Down $ -0.20 | $37.63 | $37.41 | 4,300 |
| 12:43 PM | $37.70 | Up $0.07 | $37.72 | $37.57 | 1,300 |
| 12:43 PM | $37.70 | Up $0.00 | $37.72 | $37.57 | 0 |
| 12:42 PM | $37.63 | Down $ -0.14 | $37.87 | $37.63 | 2,900 |
| 12:41 PM | $37.77 | Up $0.14 | $37.90 | $37.66 | 3,100 |
| 12:40 PM | $37.63 | Up $0.07 | $37.71 | $37.62 | 800 |
| 12:39 PM | $37.56 | Up $0.05 | $37.61 | $37.44 | 1,500 |
| 12:37 PM | $37.51 | Up $0.00 | $37.62 | $37.51 | 600 |
| 12:37 PM | $37.51 | Up $0.00 | $37.62 | $37.51 | 0 |
| 12:36 PM | $37.51 | Down $ -0.41 | $37.90 | $37.51 | 1,500 |
| 12:35 PM | $37.92 | Up $0.14 | $37.94 | $37.78 | 1,900 |
| 12:34 PM | $37.79 | Down $ -0.12 | $38.10 | $37.74 | 3,800 |
| 12:33 PM | $37.90 | Down $ -0.14 | $38.10 | $37.84 | 4,900 |
| 12:32 PM | $38.04 | Up $0.23 | $38.18 | $37.83 | 5,200 |
| 12:31 PM | $37.81 | Up $0.08 | $37.81 | $37.75 | 1,000 |
| 12:30 PM | $37.73 | Up $0.01 | $37.80 | $37.68 | 700 |
| 12:29 PM | $37.72 | Up $0.01 | $37.76 | $37.59 | 3,900 |
| 12:28 PM | $37.71 | Up $0.19 | $37.75 | $37.46 | 1,700 |
| 12:27 PM | $37.52 | Up $0.16 | $37.65 | $37.40 | 2,000 |
| 12:26 PM | $37.36 | Down $ -0.17 | $37.70 | $37.34 | 2,600 |
| 12:25 PM | $37.53 | Up $0.08 | $37.53 | $37.40 | 1,600 |
| 12:24 PM | $37.45 | Down $ -0.26 | $37.75 | $37.45 | 5,500 |
| 12:23 PM | $37.71 | Up $0.29 | $37.71 | $37.43 | 1,000 |
| 12:22 PM | $37.42 | Up $0.07 | $37.42 | $37.42 | 100 |
| 12:21 PM | $37.35 | Up $0.08 | $37.35 | $37.35 | 100 |
| 12:19 PM | $37.27 | Up $0.22 | $37.27 | $37.11 | 400 |
| 12:19 PM | $37.27 | Up $0.00 | $37.27 | $37.11 | 0 |
| 12:18 PM | $37.05 | Down $ -0.07 | $37.06 | $37.05 | 300 |
| 12:16 PM | $37.12 | Up $0.06 | $37.12 | $37.12 | 100 |
| 12:16 PM | $37.12 | Up $0.00 | $37.12 | $37.12 | 0 |
| 12:14 PM | $37.06 | Up $0.00 | $37.06 | $37.06 | 900 |
| 12:14 PM | $37.06 | Up $0.00 | $37.06 | $37.06 | 0 |
| 12:13 PM | $37.06 | Up $0.13 | $37.06 | $36.98 | 800 |
| 12:12 PM | $36.93 | Up $0.00 | $36.95 | $36.93 | 400 |
| 12:11 PM | $36.93 | Down $ -0.04 | $36.97 | $36.93 | 600 |
| 12:10 PM | $36.97 | Up $0.02 | $36.99 | $36.94 | 600 |
| 12:09 PM | $36.95 | Up $0.04 | $36.95 | $36.95 | 100 |
| 12:07 PM | $36.91 | Up $0.00 | $36.93 | $36.91 | 200 |
| 12:07 PM | $36.91 | Up $0.00 | $36.93 | $36.91 | 0 |
| 12:06 PM | $36.91 | Up $0.13 | $36.92 | $36.77 | 1,100 |
| 12:04 PM | $36.78 | Down $ -0.16 | $36.94 | $36.72 | 3,900 |
| 12:04 PM | $36.78 | Up $0.00 | $36.94 | $36.72 | 0 |
| 12:01 PM | $36.94 | Up $0.00 | $36.94 | $36.93 | 300 |
| 12:01 PM | $36.94 | Up $0.00 | $36.94 | $36.93 | 0 |
| 12:01 PM | $36.94 | Up $0.00 | $36.94 | $36.93 | 0 |
| 12:00 PM | $36.94 | Up $0.00 | $36.94 | $36.94 | 100 |
| 11:59 AM | $36.94 | Down $ -0.28 | $37.09 | $36.94 | 1,100 |
| 11:57 AM | $37.22 | Up $0.19 | $37.22 | $37.22 | 300 |
| 11:57 AM | $37.22 | Up $0.00 | $37.22 | $37.22 | 0 |
| 11:56 AM | $37.03 | Up $0.13 | $37.19 | $36.89 | 3,000 |
| 11:54 AM | $36.90 | Down $ -0.04 | $36.94 | $36.85 | 1,400 |
| 11:54 AM | $36.90 | Up $0.00 | $36.94 | $36.85 | 0 |
| 11:52 AM | $36.94 | Up $0.20 | $36.94 | $36.81 | 500 |
| 11:52 AM | $36.94 | Up $0.00 | $36.94 | $36.81 | 0 |
| 11:51 AM | $36.74 | Up $0.01 | $36.74 | $36.74 | 100 |
| 11:50 AM | $36.73 | Down $ -0.02 | $36.75 | $36.62 | 3,200 |
| 11:49 AM | $36.75 | Up $0.00 | $36.75 | $36.75 | 100 |
| 11:48 AM | $36.75 | Down $ -0.14 | $36.88 | $36.75 | 2,200 |
| 11:47 AM | $36.89 | Down $ -0.02 | $36.93 | $36.89 | 400 |
| 11:46 AM | $36.91 | Up $0.02 | $36.91 | $36.91 | 300 |
| 11:45 AM | $36.89 | Up $0.00 | $36.89 | $36.89 | 100 |
| 11:43 AM | $36.89 | Up $0.04 | $36.89 | $36.87 | 200 |
| 11:43 AM | $36.89 | Up $0.00 | $36.89 | $36.87 | 0 |
| 11:42 AM | $36.85 | Down $ -0.03 | $36.90 | $36.85 | 1,200 |
| 11:41 AM | $36.88 | Down $ -0.12 | $37.03 | $36.88 | 1,500 |
| 11:40 AM | $37.00 | Down $ -0.05 | $37.00 | $36.98 | 800 |
| 11:39 AM | $37.05 | Up $0.08 | $37.13 | $37.01 | 1,400 |
| 11:36 AM | $36.97 | Down $ -0.12 | $36.98 | $36.97 | 700 |
| 11:36 AM | $36.97 | Up $0.00 | $36.98 | $36.97 | 0 |
| 11:36 AM | $36.97 | Up $0.00 | $36.98 | $36.97 | 0 |
| 11:35 AM | $37.09 | Down $ -0.09 | $37.26 | $37.09 | 700 |
| 11:34 AM | $37.18 | Up $0.29 | $37.18 | $37.00 | 1,900 |
| 11:33 AM | $36.89 | Down $ -0.07 | $37.14 | $36.89 | 1,300 |
| 11:32 AM | $36.96 | Up $0.07 | $36.96 | $36.95 | 700 |
| 11:30 AM | $36.89 | Up $0.01 | $36.91 | $36.89 | 200 |
| 11:30 AM | $36.89 | Up $0.00 | $36.91 | $36.89 | 0 |
| 11:29 AM | $36.88 | Up $0.13 | $36.88 | $36.88 | 100 |
| 11:28 AM | $36.75 | Down $ -0.23 | $37.02 | $36.75 | 3,900 |
| 11:27 AM | $36.98 | Down $ -0.07 | $37.05 | $36.98 | 5,200 |
| 11:26 AM | $37.05 | Down $ -0.01 | $37.06 | $37.05 | 500 |
| 11:25 AM | $37.06 | Up $0.04 | $37.06 | $37.06 | 100 |
| 11:24 AM | $37.02 | Down $ -0.09 | $37.02 | $37.02 | 100 |
| 11:23 AM | $37.11 | Up $0.05 | $37.11 | $36.89 | 6,200 |
| 11:22 AM | $37.06 | Up $0.01 | $37.10 | $37.06 | 200 |
| 11:21 AM | $37.05 | Up $0.00 | $37.05 | $37.05 | 500 |
| 11:20 AM | $37.05 | Up $0.01 | $37.09 | $37.05 | 500 |
| 11:19 AM | $37.04 | Up $0.00 | $37.04 | $37.04 | 100 |
| 11:16 AM | $37.04 | Down $ -0.07 | $37.04 | $37.04 | 100 |
| 11:16 AM | $37.04 | Up $0.00 | $37.04 | $37.04 | 0 |
| 11:16 AM | $37.04 | Up $0.00 | $37.04 | $37.04 | 0 |
| 11:15 AM | $37.11 | Down $ -0.14 | $37.11 | $37.11 | 200 |
| 11:14 AM | $37.25 | Down $ -0.02 | $37.26 | $37.25 | 400 |
| 11:13 AM | $37.27 | Down $ -0.08 | $37.41 | $37.27 | 1,300 |
| 11:11 AM | $37.35 | Down $ -0.05 | $37.36 | $37.35 | 300 |
| 11:11 AM | $37.35 | Up $0.00 | $37.36 | $37.35 | 0 |
| 11:10 AM | $37.40 | Up $0.00 | $37.40 | $37.40 | 100 |
| 11:08 AM | $37.40 | Down $ -0.10 | $37.48 | $37.40 | 300 |
| 11:08 AM | $37.40 | Up $0.00 | $37.48 | $37.40 | 0 |
| 11:07 AM | $37.50 | Up $0.12 | $37.50 | $37.40 | 1,300 |
| 11:06 AM | $37.38 | Down $ -0.07 | $37.40 | $37.38 | 2,400 |
| 11:05 AM | $37.45 | Down $ -0.03 | $37.45 | $37.45 | 400 |
| 11:04 AM | $37.48 | Down $ -0.02 | $37.50 | $37.48 | 700 |
| 11:02 AM | $37.50 | Down $ -0.04 | $37.51 | $37.50 | 200 |
| 11:02 AM | $37.50 | Up $0.00 | $37.51 | $37.50 | 0 |
| 11:01 AM | $37.54 | Up $0.12 | $37.54 | $37.48 | 200 |
| 11:00 AM | $37.42 | Down $ -0.18 | $37.60 | $37.42 | 4,100 |
| 10:58 AM | $37.60 | Down $ -0.01 | $37.72 | $37.60 | 700 |
| 10:58 AM | $37.60 | Up $0.00 | $37.72 | $37.60 | 0 |
| 10:57 AM | $37.61 | Up $0.04 | $37.61 | $37.61 | 200 |
| 10:55 AM | $37.57 | Down $ -0.32 | $37.96 | $37.57 | 3,600 |
| 10:55 AM | $37.57 | Up $0.00 | $37.96 | $37.57 | 0 |
| 10:54 AM | $37.89 | Down $ -0.11 | $37.89 | $37.89 | 100 |
| 10:53 AM | $38.00 | Up $0.02 | $38.00 | $37.98 | 400 |
| 10:52 AM | $37.98 | Up $0.04 | $38.04 | $37.98 | 1,800 |
| 10:51 AM | $37.94 | Down $ -0.07 | $38.02 | $37.94 | 700 |
| 10:50 AM | $38.01 | Up $0.00 | $38.01 | $38.00 | 200 |
| 10:49 AM | $38.01 | Up $0.19 | $38.06 | $37.90 | 900 |
| 10:48 AM | $37.82 | Down $ -0.01 | $37.83 | $37.82 | 600 |
| 10:46 AM | $37.83 | Down $ -0.10 | $37.89 | $37.82 | 1,600 |
| 10:46 AM | $37.83 | Up $0.00 | $37.89 | $37.82 | 0 |
| 10:45 AM | $37.93 | Down $ -0.06 | $37.99 | $37.93 | 400 |
| 10:44 AM | $37.99 | Up $0.09 | $37.99 | $37.98 | 300 |
| 10:42 AM | $37.90 | Up $0.11 | $37.92 | $37.90 | 200 |
| 10:42 AM | $37.90 | Up $0.00 | $37.92 | $37.90 | 0 |
| 10:41 AM | $37.79 | Down $ -0.14 | $37.90 | $37.79 | 700 |
| 10:40 AM | $37.93 | Down $ -0.03 | $37.93 | $37.93 | 300 |
| 10:39 AM | $37.96 | Down $ -0.07 | $38.02 | $37.96 | 500 |
| 10:38 AM | $38.03 | Down $ -0.09 | $38.12 | $38.03 | 1,100 |
| 10:36 AM | $38.12 | Up $0.01 | $38.12 | $38.12 | 100 |
| 10:36 AM | $38.12 | Up $0.00 | $38.12 | $38.12 | 0 |
| 10:35 AM | $38.11 | Up $0.04 | $38.20 | $38.11 | 700 |
| 10:34 AM | $38.07 | Down $ -0.07 | $38.13 | $38.07 | 1,000 |
| 10:33 AM | $38.14 | Down $ -0.29 | $38.41 | $38.14 | 1,200 |
| 10:32 AM | $38.43 | Up $0.31 | $38.43 | $38.20 | 800 |
| 10:31 AM | $38.12 | Up $0.02 | $38.22 | $38.10 | 1,200 |
| 10:30 AM | $38.10 | Up $0.08 | $38.36 | $38.10 | 300 |
| 10:28 AM | $38.02 | Up $0.00 | $38.02 | $38.02 | 100 |
| 10:28 AM | $38.02 | Up $0.00 | $38.02 | $38.02 | 0 |
| 10:27 AM | $38.02 | Up $0.06 | $38.36 | $38.02 | 1,400 |
| 10:26 AM | $37.96 | Up $0.19 | $37.96 | $37.87 | 500 |
| 10:25 AM | $37.77 | Down $ -0.01 | $37.88 | $37.76 | 2,700 |
| 10:24 AM | $37.78 | Up $0.01 | $37.88 | $37.78 | 500 |
| 10:23 AM | $37.77 | Up $0.24 | $37.77 | $37.76 | 200 |
| 10:22 AM | $37.53 | Up $0.06 | $37.68 | $37.53 | 1,100 |
| 10:21 AM | $37.47 | Down $ -0.13 | $37.65 | $37.47 | 800 |
| 10:20 AM | $37.60 | Down $ -0.10 | $37.70 | $37.50 | 6,000 |
| 10:19 AM | $37.70 | Down $ -0.02 | $37.92 | $37.70 | 1,100 |
| 10:18 AM | $37.72 | Down $ -0.39 | $38.18 | $37.72 | 11,400 |
| 10:16 AM | $38.11 | Down $ -0.10 | $38.11 | $38.11 | 200 |
| 10:16 AM | $38.11 | Up $0.00 | $38.11 | $38.11 | 0 |
| 10:14 AM | $38.21 | Up $0.19 | $38.43 | $38.21 | 1,900 |
| 10:14 AM | $38.21 | Up $0.00 | $38.43 | $38.21 | 0 |
| 10:11 AM | $38.02 | Up $0.01 | $38.07 | $38.02 | 400 |
| 10:11 AM | $38.02 | Up $0.00 | $38.07 | $38.02 | 0 |
| 10:11 AM | $38.02 | Up $0.00 | $38.07 | $38.02 | 0 |
| 10:10 AM | $38.01 | Down $ -0.29 | $38.34 | $38.01 | 2,600 |
| 10:09 AM | $38.30 | Down $ -0.23 | $38.51 | $38.29 | 2,800 |
| 10:08 AM | $38.53 | Up $0.17 | $38.65 | $38.47 | 1,300 |
| 10:07 AM | $38.36 | Up $0.00 | $38.36 | $38.36 | 100 |
| 10:06 AM | $38.36 | Down $ -0.04 | $38.36 | $38.34 | 200 |
| 10:04 AM | $38.40 | Down $ -0.12 | $38.75 | $38.40 | 3,000 |
| 10:04 AM | $38.40 | Up $0.00 | $38.75 | $38.40 | 0 |
| 10:03 AM | $38.52 | Up $0.07 | $38.52 | $38.46 | 600 |
| 10:01 AM | $38.45 | Up $0.05 | $38.58 | $38.40 | 600 |
| 10:01 AM | $38.45 | Up $0.00 | $38.58 | $38.40 | 0 |
| 10:00 AM | $38.40 | Down $ -0.26 | $38.70 | $38.40 | 4,300 |
| 09:59 AM | $38.66 | Up $0.10 | $38.66 | $38.66 | 100 |
| 09:58 AM | $38.56 | Up $0.26 | $38.65 | $38.34 | 1,400 |
| 09:57 AM | $38.30 | Down $ -0.30 | $38.36 | $38.30 | 700 |
| 09:56 AM | $38.60 | Up $0.40 | $38.64 | $38.22 | 1,600 |
| 09:55 AM | $38.20 | Down $ -0.02 | $38.39 | $38.20 | 1,700 |
| 09:54 AM | $38.22 | Down $ -0.20 | $38.27 | $38.19 | 900 |
| 09:53 AM | $38.42 | Up $0.16 | $38.42 | $38.00 | 2,200 |
| 09:52 AM | $38.26 | Up $0.41 | $38.26 | $37.69 | 3,400 |
| 09:51 AM | $37.85 | Up $0.25 | $37.85 | $37.61 | 1,600 |
| 09:50 AM | $37.60 | Down $ -0.20 | $37.81 | $37.60 | 1,200 |
| 09:49 AM | $37.80 | Down $ -0.77 | $38.61 | $37.80 | 3,700 |
| 09:48 AM | $38.57 | Up $0.03 | $38.60 | $38.55 | 600 |
| 09:47 AM | $38.54 | Up $0.29 | $38.54 | $38.01 | 1,100 |
| 09:46 AM | $38.25 | Up $0.79 | $38.25 | $37.54 | 1,600 |
| 09:45 AM | $37.46 | Down $ -0.30 | $37.76 | $37.38 | 8,500 |
| 09:44 AM | $37.76 | Down $ -0.57 | $38.26 | $37.76 | 2,600 |
| 09:43 AM | $38.33 | Down $ -0.42 | $38.52 | $38.33 | 1,300 |
| 09:42 AM | $38.75 | Up $0.08 | $38.75 | $38.68 | 1,500 |
| 09:41 AM | $38.68 | Up $0.71 | $38.72 | $38.26 | 1,100 |
| 09:40 AM | $37.96 | Down $ -0.89 | $38.64 | $37.95 | 2,600 |
| 09:39 AM | $38.85 | Up $0.33 | $39.10 | $38.59 | 1,300 |
| 09:38 AM | $38.52 | Up $0.38 | $38.52 | $37.67 | 1,900 |
| 09:37 AM | $38.14 | Up $0.35 | $38.14 | $37.38 | 1,300 |
| 09:36 AM | $37.79 | Up $0.36 | $38.05 | $37.79 | 300 |
| 09:35 AM | $37.43 | Down $ -1.75 | $39.50 | $37.43 | 6,000 |
| 09:33 AM | $39.18 | Down $ -0.24 | $39.18 | $39.00 | 600 |
| 09:33 AM | $39.18 | Up $0.00 | $39.18 | $39.00 | 0 |
| 09:32 AM | $39.42 | Down $ -0.58 | $40.00 | $39.42 | 6,800 |
| 09:31 AM | $40.00 | Down $ -4.56 | $41.00 | $39.21 | 18,000 |
| Previous close | $44.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $36.94 | $36.94 | $38.20 | $36.42 | 222,100 |
| 08-05-2025 | $44.56 | $46.14 | $46.96 | $44.10 | 91,700 |
| 07-05-2025 | $45.28 | $44.02 | $45.28 | $43.99 | 48,100 |
| 06-05-2025 | $43.44 | $43.59 | $43.70 | $43.32 | 27,300 |
| 05-05-2025 | $43.88 | $44.00 | $44.04 | $43.76 | 32,600 |
| 02-05-2025 | $43.80 | $43.83 | $44.17 | $43.73 | 29,800 |
| 01-05-2025 | $43.48 | $43.49 | $44.14 | $43.41 | 48,500 |
| 30-04-2025 | $43.18 | $43.44 | $43.55 | $43.00 | 43,100 |
| 29-04-2025 | $43.76 | $43.77 | $43.92 | $43.53 | 21,700 |
| 28-04-2025 | $43.74 | $43.34 | $43.91 | $43.19 | 13,100 |
| 25-04-2025 | $44.18 | $44.63 | $44.88 | $44.09 | 17,200 |
| 24-04-2025 | $44.27 | $43.81 | $44.37 | $43.60 | 33,200 |
| 23-04-2025 | $41.97 | $42.23 | $42.59 | $41.94 | 37,900 |
| 22-04-2025 | $40.74 | $40.51 | $41.14 | $40.51 | 42,800 |
| 21-04-2025 | $39.73 | $39.27 | $39.73 | $39.06 | 29,100 |
| 17-04-2025 | $40.42 | $40.71 | $40.91 | $40.31 | 23,500 |
| 16-04-2025 | $40.54 | $41.11 | $41.24 | $40.00 | 35,700 |
| 15-04-2025 | $41.06 | $41.41 | $41.74 | $41.02 | 18,100 |
| 14-04-2025 | $41.08 | $41.17 | $41.27 | $40.99 | 18,600 |
| 11-04-2025 | $41.30 | $40.92 | $41.49 | $40.87 | 26,900 |
| 10-04-2025 | $41.10 | $40.72 | $41.73 | $40.23 | 34,600 |
| 09-04-2025 | $42.90 | $38.14 | $43.22 | $38.14 | 60,100 |
| 08-04-2025 | $38.48 | $40.30 | $40.30 | $37.96 | 58,500 |
| 07-04-2025 | $38.71 | $38.84 | $39.09 | $38.27 | 40,500 |
| 04-04-2025 | $39.35 | $39.72 | $39.79 | $39.05 | 73,200 |
| 03-04-2025 | $40.82 | $41.63 | $41.77 | $40.69 | 38,800 |
| 02-04-2025 | $43.96 | $43.51 | $44.12 | $43.46 | 38,000 |
| 01-04-2025 | $42.33 | $41.92 | $42.43 | $41.92 | 31,200 |
| 31-03-2025 | $41.39 | $41.50 | $41.75 | $41.19 | 30,600 |
| 28-03-2025 | $41.99 | $42.73 | $42.90 | $41.91 | 27,200 |
Graphs are not available, please refer to the detailed table