Print

Quotes and Market Data

Find a quote

DOCEBO INC

35.61 Down -1.69 (-4.75 %)

Delayed : 2025/06/16 04:00:09

  • Previous close $37.30
  • Opening $36.96
  • Price Ask $35.51
  • Price Bid $35.51
  • Size Bid 1
  • Size Ask 1
  • Today High $36.96
  • Today Low $35.57
  • 52 Weeks High $75.08
  • 52 Weeks Low $35.57
  • Volume 68,956

Intraday history

Hour Last Change High Low Volume
04:00 PM $35.61 Up $0.01 $35.61 $35.61 2,600
03:59 PM $35.60 Up $0.01 $35.62 $35.58 900
03:58 PM $35.59 Down $ -0.01 $35.59 $35.57 500
03:55 PM $35.60 Up $0.02 $35.60 $35.58 800
03:55 PM $35.60 Up $0.00 $35.60 $35.58 0
03:55 PM $35.60 Up $0.00 $35.60 $35.58 0
03:54 PM $35.58 Down $ -0.04 $35.62 $35.57 1,900
03:53 PM $35.62 Down $ -0.02 $35.62 $35.62 500
03:52 PM $35.64 Up $0.00 $35.65 $35.64 300
03:51 PM $35.64 Up $0.01 $35.64 $35.64 400
03:50 PM $35.63 Down $ -0.01 $35.66 $35.63 1,000
03:49 PM $35.64 Up $0.02 $35.64 $35.64 200
03:47 PM $35.62 Down $ -0.01 $35.65 $35.62 1,400
03:47 PM $35.62 Up $0.00 $35.65 $35.62 0
03:46 PM $35.63 Up $0.02 $35.63 $35.63 100
03:43 PM $35.60 Down $ -0.09 $35.69 $35.60 1,300
03:43 PM $35.60 Up $0.00 $35.69 $35.60 0
03:43 PM $35.60 Up $0.00 $35.69 $35.60 0
03:42 PM $35.69 Up $0.00 $35.69 $35.69 200
03:40 PM $35.69 Down $ -0.01 $35.70 $35.67 600
03:40 PM $35.69 Up $0.00 $35.70 $35.67 0
03:39 PM $35.70 Down $ -0.02 $35.70 $35.70 100
03:37 PM $35.72 Up $0.02 $35.72 $35.71 300
03:37 PM $35.72 Up $0.00 $35.72 $35.71 0
03:36 PM $35.70 Up $0.01 $35.70 $35.70 100
03:35 PM $35.69 Down $ -0.02 $35.69 $35.68 400
03:34 PM $35.71 Down $ -0.02 $35.71 $35.70 500
03:33 PM $35.74 Down $ -0.06 $35.78 $35.74 1,000
03:31 PM $35.80 Up $0.03 $35.80 $35.78 200
03:31 PM $35.80 Up $0.00 $35.80 $35.78 0
03:29 PM $35.77 Down $ -0.05 $35.81 $35.77 600
03:29 PM $35.77 Up $0.00 $35.81 $35.77 0
03:28 PM $35.82 Up $0.00 $35.82 $35.82 100
03:26 PM $35.82 Up $0.01 $35.82 $35.82 100
03:26 PM $35.82 Up $0.00 $35.82 $35.82 0
03:25 PM $35.81 Up $0.03 $35.81 $35.81 100
03:24 PM $35.78 Down $ -0.02 $35.78 $35.75 500
03:22 PM $35.80 Down $ -0.02 $35.80 $35.80 100
03:22 PM $35.80 Up $0.00 $35.80 $35.80 0
03:20 PM $35.81 Up $0.01 $35.81 $35.81 200
03:20 PM $35.81 Up $0.00 $35.81 $35.81 0
03:19 PM $35.80 Up $0.03 $35.80 $35.80 100
03:17 PM $35.77 Down $ -0.05 $35.80 $35.77 400
03:17 PM $35.77 Up $0.00 $35.80 $35.77 0
03:16 PM $35.82 Up $0.00 $35.82 $35.82 100
03:15 PM $35.82 Up $0.07 $35.82 $35.82 100
03:08 PM $35.75 Up $0.00 $35.75 $35.75 200
03:08 PM $35.75 Up $0.00 $35.75 $35.75 0
03:08 PM $35.75 Up $0.00 $35.75 $35.75 0
03:08 PM $35.75 Up $0.00 $35.75 $35.75 0
03:08 PM $35.75 Up $0.00 $35.75 $35.75 0
03:08 PM $35.75 Up $0.00 $35.75 $35.75 0
03:08 PM $35.75 Up $0.00 $35.75 $35.75 0
03:00 PM $35.75 Up $0.02 $35.75 $35.75 200
03:00 PM $35.75 Up $0.00 $35.75 $35.75 0
03:00 PM $35.75 Up $0.00 $35.75 $35.75 0
03:00 PM $35.75 Up $0.00 $35.75 $35.75 0
03:00 PM $35.75 Up $0.00 $35.75 $35.75 0
03:00 PM $35.75 Up $0.00 $35.75 $35.75 0
03:00 PM $35.75 Up $0.00 $35.75 $35.75 0
03:00 PM $35.75 Up $0.00 $35.75 $35.75 0
02:59 PM $35.73 Up $0.03 $35.73 $35.71 200
02:58 PM $35.70 Up $0.01 $35.70 $35.70 100
02:57 PM $35.70 Down $ -0.03 $35.70 $35.68 200
02:55 PM $35.73 Up $0.02 $35.74 $35.73 300
02:55 PM $35.73 Up $0.00 $35.74 $35.73 0
02:54 PM $35.71 Up $0.00 $35.72 $35.71 200
02:52 PM $35.71 Up $0.03 $35.71 $35.71 100
02:52 PM $35.71 Up $0.00 $35.71 $35.71 0
02:48 PM $35.68 Down $ -0.01 $35.69 $35.68 1,100
02:48 PM $35.68 Up $0.00 $35.69 $35.68 0
02:48 PM $35.68 Up $0.00 $35.69 $35.68 0
02:48 PM $35.68 Up $0.00 $35.69 $35.68 0
02:46 PM $35.69 Up $0.03 $35.72 $35.67 700
02:46 PM $35.69 Up $0.00 $35.72 $35.67 0
02:45 PM $35.66 Up $0.01 $35.66 $35.66 100
02:42 PM $35.65 Down $0.00 $35.65 $35.62 300
02:42 PM $35.65 Up $0.00 $35.65 $35.62 0
02:42 PM $35.65 Up $0.00 $35.65 $35.62 0
02:38 PM $35.65 Up $0.00 $35.65 $35.65 800
02:38 PM $35.65 Up $0.00 $35.65 $35.65 0
02:38 PM $35.65 Up $0.00 $35.65 $35.65 0
02:38 PM $35.65 Up $0.00 $35.65 $35.65 0
02:37 PM $35.65 Up $0.00 $35.65 $35.65 100
02:36 PM $35.65 Up $0.00 $35.68 $35.65 200
02:34 PM $35.65 Up $0.00 $35.65 $35.65 100
02:34 PM $35.65 Up $0.00 $35.65 $35.65 0
02:33 PM $35.65 Up $0.00 $35.66 $35.65 300
02:32 PM $35.65 Up $0.00 $35.65 $35.65 1,000
02:31 PM $35.65 Down $ -0.05 $35.65 $35.65 200
02:27 PM $35.70 Down $ -0.13 $35.76 $35.70 1,700
02:27 PM $35.70 Up $0.00 $35.76 $35.70 0
02:27 PM $35.70 Up $0.00 $35.76 $35.70 0
02:27 PM $35.70 Up $0.00 $35.76 $35.70 0
02:26 PM $35.83 Up $0.01 $35.83 $35.79 300
02:23 PM $35.82 Up $0.02 $35.82 $35.80 300
02:23 PM $35.82 Up $0.00 $35.82 $35.80 0
02:23 PM $35.82 Up $0.00 $35.82 $35.80 0
02:15 PM $35.80 Down $ -0.05 $35.82 $35.80 1,400
02:15 PM $35.80 Up $0.00 $35.82 $35.80 0
02:15 PM $35.80 Up $0.00 $35.82 $35.80 0
02:15 PM $35.80 Up $0.00 $35.82 $35.80 0
02:15 PM $35.80 Up $0.00 $35.82 $35.80 0
02:15 PM $35.80 Up $0.00 $35.82 $35.80 0
02:15 PM $35.80 Up $0.00 $35.82 $35.80 0
02:15 PM $35.80 Up $0.00 $35.82 $35.80 0
02:14 PM $35.85 Up $0.00 $35.85 $35.85 300
02:13 PM $35.85 Up $0.00 $35.85 $35.85 100
02:07 PM $35.85 Down $ -0.08 $35.87 $35.85 400
02:07 PM $35.85 Up $0.00 $35.87 $35.85 0
02:07 PM $35.85 Up $0.00 $35.87 $35.85 0
02:07 PM $35.85 Up $0.00 $35.87 $35.85 0
02:07 PM $35.85 Up $0.00 $35.87 $35.85 0
02:07 PM $35.85 Up $0.00 $35.87 $35.85 0
02:05 PM $35.93 Up $0.04 $35.93 $35.93 200
02:05 PM $35.93 Up $0.00 $35.93 $35.93 0
02:04 PM $35.89 Down $ -0.01 $35.89 $35.89 300
02:03 PM $35.90 Down $ -0.06 $35.92 $35.90 600
01:55 PM $35.96 Down $ -0.04 $35.96 $35.96 200
01:55 PM $35.96 Up $0.00 $35.96 $35.96 0
01:55 PM $35.96 Up $0.00 $35.96 $35.96 0
01:55 PM $35.96 Up $0.00 $35.96 $35.96 0
01:55 PM $35.96 Up $0.00 $35.96 $35.96 0
01:55 PM $35.96 Up $0.00 $35.96 $35.96 0
01:55 PM $35.96 Up $0.00 $35.96 $35.96 0
01:55 PM $35.96 Up $0.00 $35.96 $35.96 0
01:53 PM $36.00 Up $0.03 $36.00 $36.00 100
01:53 PM $36.00 Up $0.00 $36.00 $36.00 0
01:51 PM $35.97 Up $0.07 $35.97 $35.97 200
01:51 PM $35.97 Up $0.00 $35.97 $35.97 0
01:45 PM $35.90 Down $ -0.03 $35.91 $35.90 1,000
01:45 PM $35.90 Up $0.00 $35.91 $35.90 0
01:45 PM $35.90 Up $0.00 $35.91 $35.90 0
01:45 PM $35.90 Up $0.00 $35.91 $35.90 0
01:45 PM $35.90 Up $0.00 $35.91 $35.90 0
01:45 PM $35.90 Up $0.00 $35.91 $35.90 0
01:44 PM $35.93 Down $ -0.04 $35.93 $35.93 500
01:39 PM $35.97 Up $0.03 $35.97 $35.96 200
01:39 PM $35.97 Up $0.00 $35.97 $35.96 0
01:39 PM $35.97 Up $0.00 $35.97 $35.96 0
01:39 PM $35.97 Up $0.00 $35.97 $35.96 0
01:39 PM $35.97 Up $0.00 $35.97 $35.96 0
01:37 PM $35.94 Up $0.01 $35.94 $35.93 700
01:37 PM $35.94 Up $0.00 $35.94 $35.93 0
01:34 PM $35.93 Up $0.00 $35.93 $35.93 100
01:34 PM $35.93 Up $0.00 $35.93 $35.93 0
01:34 PM $35.93 Up $0.00 $35.93 $35.93 0
01:33 PM $35.93 Down $ -0.02 $35.93 $35.93 100
01:29 PM $35.95 Down $ -0.03 $35.96 $35.95 1,300
01:29 PM $35.95 Up $0.00 $35.96 $35.95 0
01:29 PM $35.95 Up $0.00 $35.96 $35.95 0
01:29 PM $35.95 Up $0.00 $35.96 $35.95 0
01:21 PM $35.98 Up $0.07 $35.98 $35.98 700
01:21 PM $35.98 Up $0.00 $35.98 $35.98 0
01:21 PM $35.98 Up $0.00 $35.98 $35.98 0
01:21 PM $35.98 Up $0.00 $35.98 $35.98 0
01:21 PM $35.98 Up $0.00 $35.98 $35.98 0
01:21 PM $35.98 Up $0.00 $35.98 $35.98 0
01:21 PM $35.98 Up $0.00 $35.98 $35.98 0
01:21 PM $35.98 Up $0.00 $35.98 $35.98 0
01:17 PM $35.91 Down $ -0.04 $35.91 $35.91 200
01:17 PM $35.91 Up $0.00 $35.91 $35.91 0
01:17 PM $35.91 Up $0.00 $35.91 $35.91 0
01:17 PM $35.91 Up $0.00 $35.91 $35.91 0
01:15 PM $35.95 Up $0.00 $35.95 $35.95 300
01:15 PM $35.95 Up $0.00 $35.95 $35.95 0
01:11 PM $35.95 Down $ -0.05 $35.99 $35.95 1,400
01:11 PM $35.95 Up $0.00 $35.99 $35.95 0
01:11 PM $35.95 Up $0.00 $35.99 $35.95 0
01:11 PM $35.95 Up $0.00 $35.99 $35.95 0
01:07 PM $36.00 Down $ -0.04 $36.01 $36.00 1,400
01:07 PM $36.00 Up $0.00 $36.01 $36.00 0
01:07 PM $36.00 Up $0.00 $36.01 $36.00 0
01:07 PM $36.00 Up $0.00 $36.01 $36.00 0
01:05 PM $36.04 Up $0.00 $36.04 $36.04 200
01:05 PM $36.04 Up $0.00 $36.04 $36.04 0
01:03 PM $36.04 Down $ -0.04 $36.04 $36.04 300
01:03 PM $36.04 Up $0.00 $36.04 $36.04 0
01:00 PM $36.08 Up $0.00 $36.08 $36.08 100
01:00 PM $36.08 Up $0.00 $36.08 $36.08 0
01:00 PM $36.08 Up $0.00 $36.08 $36.08 0
12:58 PM $36.08 Down $ -0.05 $36.08 $36.08 500
12:58 PM $36.08 Up $0.00 $36.08 $36.08 0
12:54 PM $36.13 Up $0.03 $36.13 $36.13 100
12:54 PM $36.13 Up $0.00 $36.13 $36.13 0
12:54 PM $36.13 Up $0.00 $36.13 $36.13 0
12:54 PM $36.13 Up $0.00 $36.13 $36.13 0
12:52 PM $36.10 Up $0.06 $36.10 $36.09 600
12:52 PM $36.10 Up $0.00 $36.10 $36.09 0
12:40 PM $36.04 Up $0.04 $36.04 $36.02 400
12:40 PM $36.04 Up $0.00 $36.04 $36.02 0
12:40 PM $36.04 Up $0.00 $36.04 $36.02 0
12:40 PM $36.04 Up $0.00 $36.04 $36.02 0
12:40 PM $36.04 Up $0.00 $36.04 $36.02 0
12:40 PM $36.04 Up $0.00 $36.04 $36.02 0
12:40 PM $36.04 Up $0.00 $36.04 $36.02 0
12:40 PM $36.04 Up $0.00 $36.04 $36.02 0
12:40 PM $36.04 Up $0.00 $36.04 $36.02 0
12:40 PM $36.04 Up $0.00 $36.04 $36.02 0
12:40 PM $36.04 Up $0.00 $36.04 $36.02 0
12:40 PM $36.04 Up $0.00 $36.04 $36.02 0
12:39 PM $36.00 Up $0.00 $36.00 $36.00 500
12:38 PM $36.00 Down $ -0.07 $36.01 $36.00 400
12:32 PM $36.07 Down $ -0.02 $36.07 $36.07 300
12:32 PM $36.07 Up $0.00 $36.07 $36.07 0
12:32 PM $36.07 Up $0.00 $36.07 $36.07 0
12:32 PM $36.07 Up $0.00 $36.07 $36.07 0
12:32 PM $36.07 Up $0.00 $36.07 $36.07 0
12:32 PM $36.07 Up $0.00 $36.07 $36.07 0
12:30 PM $36.09 Down $ -0.03 $36.11 $36.09 1,600
12:30 PM $36.09 Up $0.00 $36.11 $36.09 0
12:29 PM $36.12 Up $0.00 $36.13 $36.12 600
12:25 PM $36.12 Down $ -0.10 $36.18 $36.12 1,200
12:25 PM $36.12 Up $0.00 $36.18 $36.12 0
12:25 PM $36.12 Up $0.00 $36.18 $36.12 0
12:25 PM $36.12 Up $0.00 $36.18 $36.12 0
12:20 PM $36.22 Up $0.00 $36.22 $36.22 400
12:20 PM $36.22 Up $0.00 $36.22 $36.22 0
12:20 PM $36.22 Up $0.00 $36.22 $36.22 0
12:20 PM $36.22 Up $0.00 $36.22 $36.22 0
12:20 PM $36.22 Up $0.00 $36.22 $36.22 0
12:19 PM $36.22 Down $ -0.02 $36.25 $36.22 200
12:14 PM $36.24 Up $0.02 $36.24 $36.24 500
12:14 PM $36.24 Up $0.00 $36.24 $36.24 0
12:14 PM $36.24 Up $0.00 $36.24 $36.24 0
12:14 PM $36.24 Up $0.00 $36.24 $36.24 0
12:14 PM $36.24 Up $0.00 $36.24 $36.24 0
11:56 AM $36.22 Down $ -0.01 $36.22 $36.22 300
11:56 AM $36.22 Up $0.00 $36.22 $36.22 0
11:56 AM $36.22 Up $0.00 $36.22 $36.22 0
11:56 AM $36.22 Up $0.00 $36.22 $36.22 0
11:56 AM $36.22 Up $0.00 $36.22 $36.22 0
11:56 AM $36.22 Up $0.00 $36.22 $36.22 0
11:56 AM $36.22 Up $0.00 $36.22 $36.22 0
11:56 AM $36.22 Up $0.00 $36.22 $36.22 0
11:56 AM $36.22 Up $0.00 $36.22 $36.22 0
11:56 AM $36.22 Up $0.00 $36.22 $36.22 0
11:56 AM $36.22 Up $0.00 $36.22 $36.22 0
11:56 AM $36.22 Up $0.00 $36.22 $36.22 0
11:56 AM $36.22 Up $0.00 $36.22 $36.22 0
11:56 AM $36.22 Up $0.00 $36.22 $36.22 0
11:56 AM $36.22 Up $0.00 $36.22 $36.22 0
11:56 AM $36.22 Up $0.00 $36.22 $36.22 0
11:56 AM $36.22 Up $0.00 $36.22 $36.22 0
11:56 AM $36.22 Up $0.00 $36.22 $36.22 0
11:55 AM $36.23 Up $0.04 $36.23 $36.23 200
11:43 AM $36.19 Up $0.03 $36.22 $36.19 800
11:43 AM $36.19 Up $0.00 $36.22 $36.19 0
11:43 AM $36.19 Up $0.00 $36.22 $36.19 0
11:43 AM $36.19 Up $0.00 $36.22 $36.19 0
11:43 AM $36.19 Up $0.00 $36.22 $36.19 0
11:43 AM $36.19 Up $0.00 $36.22 $36.19 0
11:43 AM $36.19 Up $0.00 $36.22 $36.19 0
11:43 AM $36.19 Up $0.00 $36.22 $36.19 0
11:43 AM $36.19 Up $0.00 $36.22 $36.19 0
11:43 AM $36.19 Up $0.00 $36.22 $36.19 0
11:43 AM $36.19 Up $0.00 $36.22 $36.19 0
11:43 AM $36.19 Up $0.00 $36.22 $36.19 0
11:40 AM $36.16 Down $ -0.03 $36.16 $36.16 200
11:40 AM $36.16 Up $0.00 $36.16 $36.16 0
11:40 AM $36.16 Up $0.00 $36.16 $36.16 0
11:38 AM $36.19 Up $0.02 $36.19 $36.19 300
11:38 AM $36.19 Up $0.00 $36.19 $36.19 0
11:34 AM $36.17 Down $ -0.07 $36.19 $36.17 600
11:34 AM $36.17 Up $0.00 $36.19 $36.17 0
11:34 AM $36.17 Up $0.00 $36.19 $36.17 0
11:34 AM $36.17 Up $0.00 $36.19 $36.17 0
11:29 AM $36.24 Up $0.05 $36.24 $36.24 100
11:29 AM $36.24 Up $0.00 $36.24 $36.24 0
11:29 AM $36.24 Up $0.00 $36.24 $36.24 0
11:29 AM $36.24 Up $0.00 $36.24 $36.24 0
11:29 AM $36.24 Up $0.00 $36.24 $36.24 0
11:26 AM $36.19 Up $0.02 $36.19 $36.19 200
11:26 AM $36.19 Up $0.00 $36.19 $36.19 0
11:26 AM $36.19 Up $0.00 $36.19 $36.19 0
11:18 AM $36.17 Up $0.06 $36.18 $36.16 400
11:18 AM $36.17 Up $0.00 $36.18 $36.16 0
11:18 AM $36.17 Up $0.00 $36.18 $36.16 0
11:18 AM $36.17 Up $0.00 $36.18 $36.16 0
11:18 AM $36.17 Up $0.00 $36.18 $36.16 0
11:18 AM $36.17 Up $0.00 $36.18 $36.16 0
11:18 AM $36.17 Up $0.00 $36.18 $36.16 0
11:18 AM $36.17 Up $0.00 $36.18 $36.16 0
11:10 AM $36.11 Down $ -0.06 $36.14 $36.11 500
11:10 AM $36.11 Up $0.00 $36.14 $36.11 0
11:10 AM $36.11 Up $0.00 $36.14 $36.11 0
11:10 AM $36.11 Up $0.00 $36.14 $36.11 0
11:10 AM $36.11 Up $0.00 $36.14 $36.11 0
11:10 AM $36.11 Up $0.00 $36.14 $36.11 0
11:10 AM $36.11 Up $0.00 $36.14 $36.11 0
11:10 AM $36.11 Up $0.00 $36.14 $36.11 0
11:09 AM $36.17 Up $0.03 $36.20 $36.17 500
10:58 AM $36.14 Up $0.01 $36.14 $36.14 100
10:58 AM $36.14 Up $0.00 $36.14 $36.14 0
10:58 AM $36.14 Up $0.00 $36.14 $36.14 0
10:58 AM $36.14 Up $0.00 $36.14 $36.14 0
10:58 AM $36.14 Up $0.00 $36.14 $36.14 0
10:58 AM $36.14 Up $0.00 $36.14 $36.14 0
10:58 AM $36.14 Up $0.00 $36.14 $36.14 0
10:58 AM $36.14 Up $0.00 $36.14 $36.14 0
10:58 AM $36.14 Up $0.00 $36.14 $36.14 0
10:58 AM $36.14 Up $0.00 $36.14 $36.14 0
10:58 AM $36.14 Up $0.00 $36.14 $36.14 0
10:55 AM $36.13 Down $ -0.03 $36.13 $36.13 100
10:55 AM $36.13 Up $0.00 $36.13 $36.13 0
10:55 AM $36.13 Up $0.00 $36.13 $36.13 0
10:54 AM $36.16 Down $ -0.03 $36.19 $36.16 500
10:52 AM $36.19 Up $0.04 $36.24 $36.15 2,400
10:52 AM $36.19 Up $0.00 $36.24 $36.15 0
10:49 AM $36.15 Down $ -0.07 $36.17 $36.15 600
10:49 AM $36.15 Up $0.00 $36.17 $36.15 0
10:49 AM $36.15 Up $0.00 $36.17 $36.15 0
10:45 AM $36.22 Down $ -0.08 $36.22 $36.22 200
10:45 AM $36.22 Up $0.00 $36.22 $36.22 0
10:45 AM $36.22 Up $0.00 $36.22 $36.22 0
10:45 AM $36.22 Up $0.00 $36.22 $36.22 0
10:41 AM $36.30 Up $0.09 $36.30 $36.30 500
10:41 AM $36.30 Up $0.00 $36.30 $36.30 0
10:41 AM $36.30 Up $0.00 $36.30 $36.30 0
10:41 AM $36.30 Up $0.00 $36.30 $36.30 0
10:39 AM $36.21 Up $0.02 $36.21 $36.21 100
10:39 AM $36.21 Up $0.00 $36.21 $36.21 0
10:38 AM $36.19 Up $0.04 $36.19 $36.19 100
10:37 AM $36.15 Up $0.05 $36.15 $36.15 100
10:36 AM $36.10 Up $0.01 $36.10 $36.10 100
10:32 AM $36.09 Up $0.07 $36.09 $36.06 300
10:32 AM $36.09 Up $0.00 $36.09 $36.06 0
10:32 AM $36.09 Up $0.00 $36.09 $36.06 0
10:32 AM $36.09 Up $0.00 $36.09 $36.06 0
10:31 AM $36.02 Up $0.07 $36.02 $36.02 100
10:30 AM $35.95 Down $ -0.09 $35.95 $35.95 200
10:28 AM $36.04 Up $0.04 $36.04 $36.04 100
10:28 AM $36.04 Up $0.00 $36.04 $36.04 0
10:27 AM $36.00 Down $ -0.06 $36.05 $36.00 1,300
10:26 AM $36.06 Up $0.00 $36.06 $36.06 300
10:25 AM $36.06 Down $ -0.09 $36.06 $36.06 200
10:23 AM $36.15 Up $0.01 $36.15 $36.15 100
10:23 AM $36.15 Up $0.00 $36.15 $36.15 0
10:22 AM $36.14 Down $ -0.06 $36.14 $36.14 100
10:16 AM $36.20 Up $0.00 $36.20 $36.20 300
10:16 AM $36.20 Up $0.00 $36.20 $36.20 0
10:16 AM $36.20 Up $0.00 $36.20 $36.20 0
10:16 AM $36.20 Up $0.00 $36.20 $36.20 0
10:16 AM $36.20 Up $0.00 $36.20 $36.20 0
10:16 AM $36.20 Up $0.00 $36.20 $36.20 0
10:14 AM $36.20 Down $ -0.05 $36.20 $36.20 100
10:14 AM $36.20 Up $0.00 $36.20 $36.20 0
10:11 AM $36.25 Down $ -0.05 $36.25 $36.25 200
10:11 AM $36.25 Up $0.00 $36.25 $36.25 0
10:11 AM $36.25 Up $0.00 $36.25 $36.25 0
10:10 AM $36.30 Down $ -0.08 $36.36 $36.30 1,000
10:09 AM $36.38 Down $ -0.02 $36.38 $36.38 100
10:06 AM $36.40 Down $ -0.15 $36.44 $36.40 700
10:06 AM $36.40 Up $0.00 $36.44 $36.40 0
10:06 AM $36.40 Up $0.00 $36.44 $36.40 0
10:04 AM $36.55 Down $ -0.02 $36.55 $36.55 100
10:04 AM $36.55 Up $0.00 $36.55 $36.55 0
10:00 AM $36.57 Up $0.16 $36.57 $36.56 200
10:00 AM $36.57 Up $0.00 $36.57 $36.56 0
10:00 AM $36.57 Up $0.00 $36.57 $36.56 0
10:00 AM $36.57 Up $0.00 $36.57 $36.56 0
09:59 AM $36.41 Down $ -0.05 $36.41 $36.41 100
09:54 AM $36.46 Down $ -0.04 $36.46 $36.46 100
09:54 AM $36.46 Up $0.00 $36.46 $36.46 0
09:54 AM $36.46 Up $0.00 $36.46 $36.46 0
09:54 AM $36.46 Up $0.00 $36.46 $36.46 0
09:54 AM $36.46 Up $0.00 $36.46 $36.46 0
09:52 AM $36.50 Down $ -0.20 $36.64 $36.50 700
09:52 AM $36.50 Up $0.00 $36.64 $36.50 0
09:51 AM $36.70 Up $0.01 $36.70 $36.70 200
09:50 AM $36.69 Down $ -0.07 $36.69 $36.69 300
09:49 AM $36.76 Up $0.21 $36.76 $36.51 1,400
09:40 AM $36.55 Up $0.11 $36.56 $36.47 800
09:40 AM $36.55 Up $0.00 $36.56 $36.47 0
09:40 AM $36.55 Up $0.00 $36.56 $36.47 0
09:40 AM $36.55 Up $0.00 $36.56 $36.47 0
09:40 AM $36.55 Up $0.00 $36.56 $36.47 0
09:40 AM $36.55 Up $0.00 $36.56 $36.47 0
09:40 AM $36.55 Up $0.00 $36.56 $36.47 0
09:40 AM $36.55 Up $0.00 $36.56 $36.47 0
09:40 AM $36.55 Up $0.00 $36.56 $36.47 0
09:39 AM $36.44 Down $ -0.42 $36.86 $36.40 1,000
09:37 AM $36.86 Down $ -0.10 $36.87 $36.86 300
09:37 AM $36.86 Up $0.00 $36.87 $36.86 0
09:30 AM $36.96 Down $ -0.34 $36.96 $36.96 500
09:30 AM $36.96 Up $0.00 $36.96 $36.96 0
09:30 AM $36.96 Up $0.00 $36.96 $36.96 0
09:30 AM $36.96 Up $0.00 $36.96 $36.96 0
09:30 AM $36.96 Up $0.00 $36.96 $36.96 0
09:30 AM $36.96 Up $0.00 $36.96 $36.96 0
09:30 AM $36.96 Up $0.00 $36.96 $36.96 0
Previous close $37.30

One month history

Date Closing Opening High Low Volume
13-06-2025 $35.61 $36.24 $36.25 $35.57 46,000
12-06-2025 $37.30 $37.34 $37.60 $37.08 35,000
11-06-2025 $37.68 $38.38 $38.38 $37.60 22,600
10-06-2025 $37.47 $37.52 $37.61 $37.41 27,600
09-06-2025 $38.41 $37.81 $38.57 $37.75 38,000
06-06-2025 $36.97 $36.93 $37.12 $36.87 42,800
05-06-2025 $36.72 $37.66 $37.67 $36.65 50,500
04-06-2025 $37.07 $37.08 $37.28 $36.92 23,300
03-06-2025 $37.19 $37.01 $37.21 $36.82 50,700
02-06-2025 $36.83 $37.13 $37.35 $36.78 49,800
30-05-2025 $37.50 $37.09 $37.53 $36.70 431,100
29-05-2025 $37.36 $37.16 $37.50 $37.05 48,800
28-05-2025 $37.22 $36.96 $37.25 $36.96 56,300
27-05-2025 $37.08 $37.27 $37.44 $36.85 26,500
26-05-2025 $36.32 $36.15 $36.50 $36.15 33,300
23-05-2025 $36.04 $36.16 $36.41 $35.99 43,900
22-05-2025 $36.54 $36.65 $36.87 $36.49 97,400
21-05-2025 $36.21 $37.00 $37.05 $36.15 49,400
20-05-2025 $37.04 $37.17 $37.24 $36.93 37,000
16-05-2025 $37.32 $37.34 $37.51 $36.90 51,700
15-05-2025 $36.92 $36.87 $37.01 $36.80 35,800
14-05-2025 $36.98 $36.91 $37.41 $36.80 161,800
13-05-2025 $37.04 $37.21 $37.33 $36.84 158,100
12-05-2025 $36.20 $35.86 $36.59 $35.75 76,100
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
Graphs are not available, please refer to the detailed table
Back to top