Print

Quotes and Market Data

Find a quote

DOCEBO INC

39.47 Up 0.99 (2.51 %)

Delayed : 2025/06/30 17:40:00

  • Previous close $38.48
  • Opening $38.55
  • Price Ask $38.75
  • Price Bid $38.75
  • Size Bid 2
  • Size Ask 1
  • Today High $39.49
  • Today Low $38.50
  • 52 Weeks High $75.08
  • 52 Weeks Low $35.57
  • Volume 79,680

Intraday history

Hour Last Change High Low Volume
04:00 PM $39.47 Up $0.00 $39.47 $39.47 6,300
03:59 PM $39.47 Up $0.01 $39.47 $39.45 500
03:58 PM $39.46 Up $0.02 $39.49 $39.45 800
03:57 PM $39.44 Up $0.00 $39.45 $39.43 1,000
03:56 PM $39.44 Down $ -0.01 $39.44 $39.44 100
03:55 PM $39.45 Down $ -0.03 $39.45 $39.45 100
03:53 PM $39.48 Up $0.03 $39.48 $39.45 1,700
03:53 PM $39.48 Up $0.00 $39.48 $39.45 0
03:52 PM $39.45 Up $0.04 $39.45 $39.44 400
03:41 PM $39.41 Up $0.00 $39.43 $39.41 200
03:41 PM $39.41 Up $0.00 $39.43 $39.41 0
03:41 PM $39.41 Up $0.00 $39.43 $39.41 0
03:41 PM $39.41 Up $0.00 $39.43 $39.41 0
03:41 PM $39.41 Up $0.00 $39.43 $39.41 0
03:41 PM $39.41 Up $0.00 $39.43 $39.41 0
03:41 PM $39.41 Up $0.00 $39.43 $39.41 0
03:41 PM $39.41 Up $0.00 $39.43 $39.41 0
03:41 PM $39.41 Up $0.00 $39.43 $39.41 0
03:41 PM $39.41 Up $0.00 $39.43 $39.41 0
03:41 PM $39.41 Up $0.00 $39.43 $39.41 0
03:40 PM $39.41 Up $0.02 $39.41 $39.40 1,000
03:39 PM $39.39 Down $ -0.01 $39.39 $39.39 100
03:37 PM $39.40 Down $ -0.01 $39.40 $39.40 100
03:37 PM $39.40 Up $0.00 $39.40 $39.40 0
03:34 PM $39.41 Up $0.03 $39.41 $39.38 200
03:34 PM $39.41 Up $0.00 $39.41 $39.38 0
03:34 PM $39.41 Up $0.00 $39.41 $39.38 0
03:30 PM $39.38 Down $ -0.01 $39.38 $39.38 100
03:30 PM $39.38 Up $0.00 $39.38 $39.38 0
03:30 PM $39.38 Up $0.00 $39.38 $39.38 0
03:30 PM $39.38 Up $0.00 $39.38 $39.38 0
03:28 PM $39.39 Down $ -0.02 $39.40 $39.39 500
03:28 PM $39.39 Up $0.00 $39.40 $39.39 0
03:24 PM $39.41 Down $ -0.03 $39.41 $39.41 100
03:24 PM $39.41 Up $0.00 $39.41 $39.41 0
03:24 PM $39.41 Up $0.00 $39.41 $39.41 0
03:24 PM $39.41 Up $0.00 $39.41 $39.41 0
03:11 PM $39.44 Up $0.04 $39.44 $39.44 100
03:11 PM $39.44 Up $0.00 $39.44 $39.44 0
03:11 PM $39.44 Up $0.00 $39.44 $39.44 0
03:11 PM $39.44 Up $0.00 $39.44 $39.44 0
03:11 PM $39.44 Up $0.00 $39.44 $39.44 0
03:11 PM $39.44 Up $0.00 $39.44 $39.44 0
03:11 PM $39.44 Up $0.00 $39.44 $39.44 0
03:11 PM $39.44 Up $0.00 $39.44 $39.44 0
03:11 PM $39.44 Up $0.00 $39.44 $39.44 0
03:11 PM $39.44 Up $0.00 $39.44 $39.44 0
03:11 PM $39.44 Up $0.00 $39.44 $39.44 0
03:11 PM $39.44 Up $0.00 $39.44 $39.44 0
03:11 PM $39.44 Up $0.00 $39.44 $39.44 0
03:04 PM $39.40 Up $0.01 $39.40 $39.40 700
03:04 PM $39.40 Up $0.00 $39.40 $39.40 0
03:04 PM $39.40 Up $0.00 $39.40 $39.40 0
03:04 PM $39.40 Up $0.00 $39.40 $39.40 0
03:04 PM $39.40 Up $0.00 $39.40 $39.40 0
03:04 PM $39.40 Up $0.00 $39.40 $39.40 0
03:04 PM $39.40 Up $0.00 $39.40 $39.40 0
03:02 PM $39.39 Up $0.03 $39.39 $39.39 100
03:02 PM $39.39 Up $0.00 $39.39 $39.39 0
03:00 PM $39.36 Up $0.01 $39.36 $39.36 100
03:00 PM $39.36 Up $0.00 $39.36 $39.36 0
02:59 PM $39.35 Up $0.01 $39.35 $39.35 200
02:56 PM $39.34 Up $0.03 $39.34 $39.32 600
02:56 PM $39.34 Up $0.00 $39.34 $39.32 0
02:56 PM $39.34 Up $0.00 $39.34 $39.32 0
02:54 PM $39.31 Up $0.00 $39.31 $39.31 100
02:54 PM $39.31 Up $0.00 $39.31 $39.31 0
02:53 PM $39.31 Up $0.01 $39.31 $39.31 100
02:45 PM $39.30 Up $0.03 $39.30 $39.30 200
02:45 PM $39.30 Up $0.00 $39.30 $39.30 0
02:45 PM $39.30 Up $0.00 $39.30 $39.30 0
02:45 PM $39.30 Up $0.00 $39.30 $39.30 0
02:45 PM $39.30 Up $0.00 $39.30 $39.30 0
02:45 PM $39.30 Up $0.00 $39.30 $39.30 0
02:45 PM $39.30 Up $0.00 $39.30 $39.30 0
02:45 PM $39.30 Up $0.00 $39.30 $39.30 0
02:44 PM $39.27 Down $ -0.01 $39.27 $39.27 100
02:30 PM $39.28 Down $ -0.07 $39.28 $39.28 100
02:30 PM $39.28 Up $0.00 $39.28 $39.28 0
02:30 PM $39.28 Up $0.00 $39.28 $39.28 0
02:30 PM $39.28 Up $0.00 $39.28 $39.28 0
02:30 PM $39.28 Up $0.00 $39.28 $39.28 0
02:30 PM $39.28 Up $0.00 $39.28 $39.28 0
02:30 PM $39.28 Up $0.00 $39.28 $39.28 0
02:30 PM $39.28 Up $0.00 $39.28 $39.28 0
02:30 PM $39.28 Up $0.00 $39.28 $39.28 0
02:30 PM $39.28 Up $0.00 $39.28 $39.28 0
02:30 PM $39.28 Up $0.00 $39.28 $39.28 0
02:30 PM $39.28 Up $0.00 $39.28 $39.28 0
02:30 PM $39.28 Up $0.00 $39.28 $39.28 0
02:30 PM $39.28 Up $0.00 $39.28 $39.28 0
02:27 PM $39.35 Up $0.05 $39.35 $39.35 100
02:27 PM $39.35 Up $0.00 $39.35 $39.35 0
02:27 PM $39.35 Up $0.00 $39.35 $39.35 0
02:22 PM $39.30 Up $0.00 $39.33 $39.30 600
02:22 PM $39.30 Up $0.00 $39.33 $39.30 0
02:22 PM $39.30 Up $0.00 $39.33 $39.30 0
02:22 PM $39.30 Up $0.00 $39.33 $39.30 0
02:22 PM $39.30 Up $0.00 $39.33 $39.30 0
02:18 PM $39.30 Up $0.09 $39.30 $39.30 100
02:18 PM $39.30 Up $0.00 $39.30 $39.30 0
02:18 PM $39.30 Up $0.00 $39.30 $39.30 0
02:18 PM $39.30 Up $0.00 $39.30 $39.30 0
02:14 PM $39.21 Down $ -0.05 $39.21 $39.21 100
02:14 PM $39.21 Up $0.00 $39.21 $39.21 0
02:14 PM $39.21 Up $0.00 $39.21 $39.21 0
02:14 PM $39.21 Up $0.00 $39.21 $39.21 0
02:10 PM $39.26 Down $ -0.02 $39.26 $39.26 1,200
02:10 PM $39.26 Up $0.00 $39.26 $39.26 0
02:10 PM $39.26 Up $0.00 $39.26 $39.26 0
02:10 PM $39.26 Up $0.00 $39.26 $39.26 0
02:08 PM $39.28 Up $0.01 $39.28 $39.28 100
02:08 PM $39.28 Up $0.00 $39.28 $39.28 0
01:59 PM $39.27 Down $ -0.02 $39.27 $39.27 100
01:59 PM $39.27 Up $0.00 $39.27 $39.27 0
01:59 PM $39.27 Up $0.00 $39.27 $39.27 0
01:59 PM $39.27 Up $0.00 $39.27 $39.27 0
01:59 PM $39.27 Up $0.00 $39.27 $39.27 0
01:59 PM $39.27 Up $0.00 $39.27 $39.27 0
01:59 PM $39.27 Up $0.00 $39.27 $39.27 0
01:59 PM $39.27 Up $0.00 $39.27 $39.27 0
01:59 PM $39.27 Up $0.00 $39.27 $39.27 0
01:57 PM $39.29 Down $ -0.01 $39.29 $39.29 100
01:57 PM $39.29 Up $0.00 $39.29 $39.29 0
01:53 PM $39.30 Down $ -0.01 $39.30 $39.30 100
01:53 PM $39.30 Up $0.00 $39.30 $39.30 0
01:53 PM $39.30 Up $0.00 $39.30 $39.30 0
01:53 PM $39.30 Up $0.00 $39.30 $39.30 0
01:46 PM $39.31 Up $0.03 $39.31 $39.27 1,100
01:46 PM $39.31 Up $0.00 $39.31 $39.27 0
01:46 PM $39.31 Up $0.00 $39.31 $39.27 0
01:46 PM $39.31 Up $0.00 $39.31 $39.27 0
01:46 PM $39.31 Up $0.00 $39.31 $39.27 0
01:46 PM $39.31 Up $0.00 $39.31 $39.27 0
01:46 PM $39.31 Up $0.00 $39.31 $39.27 0
01:37 PM $39.28 Up $0.03 $39.28 $39.28 100
01:37 PM $39.28 Up $0.00 $39.28 $39.28 0
01:37 PM $39.28 Up $0.00 $39.28 $39.28 0
01:37 PM $39.28 Up $0.00 $39.28 $39.28 0
01:37 PM $39.28 Up $0.00 $39.28 $39.28 0
01:37 PM $39.28 Up $0.00 $39.28 $39.28 0
01:37 PM $39.28 Up $0.00 $39.28 $39.28 0
01:37 PM $39.28 Up $0.00 $39.28 $39.28 0
01:37 PM $39.28 Up $0.00 $39.28 $39.28 0
01:29 PM $39.25 Down $ -0.01 $39.25 $39.25 100
01:29 PM $39.25 Up $0.00 $39.25 $39.25 0
01:29 PM $39.25 Up $0.00 $39.25 $39.25 0
01:29 PM $39.25 Up $0.00 $39.25 $39.25 0
01:29 PM $39.25 Up $0.00 $39.25 $39.25 0
01:29 PM $39.25 Up $0.00 $39.25 $39.25 0
01:29 PM $39.25 Up $0.00 $39.25 $39.25 0
01:29 PM $39.25 Up $0.00 $39.25 $39.25 0
01:27 PM $39.26 Up $0.03 $39.26 $39.26 300
01:27 PM $39.26 Up $0.00 $39.26 $39.26 0
01:16 PM $39.23 Up $0.03 $39.23 $39.22 200
01:16 PM $39.23 Up $0.00 $39.23 $39.22 0
01:16 PM $39.23 Up $0.00 $39.23 $39.22 0
01:16 PM $39.23 Up $0.00 $39.23 $39.22 0
01:16 PM $39.23 Up $0.00 $39.23 $39.22 0
01:16 PM $39.23 Up $0.00 $39.23 $39.22 0
01:16 PM $39.23 Up $0.00 $39.23 $39.22 0
01:16 PM $39.23 Up $0.00 $39.23 $39.22 0
01:16 PM $39.23 Up $0.00 $39.23 $39.22 0
01:16 PM $39.23 Up $0.00 $39.23 $39.22 0
01:16 PM $39.23 Up $0.00 $39.23 $39.22 0
01:11 PM $39.20 Down $ -0.05 $39.20 $39.20 100
01:11 PM $39.20 Up $0.00 $39.20 $39.20 0
01:11 PM $39.20 Up $0.00 $39.20 $39.20 0
01:11 PM $39.20 Up $0.00 $39.20 $39.20 0
01:11 PM $39.20 Up $0.00 $39.20 $39.20 0
01:01 PM $39.25 Up $0.02 $39.25 $39.25 100
01:01 PM $39.25 Up $0.00 $39.25 $39.25 0
01:01 PM $39.25 Up $0.00 $39.25 $39.25 0
01:01 PM $39.25 Up $0.00 $39.25 $39.25 0
01:01 PM $39.25 Up $0.00 $39.25 $39.25 0
01:01 PM $39.25 Up $0.00 $39.25 $39.25 0
01:01 PM $39.25 Up $0.00 $39.25 $39.25 0
01:01 PM $39.25 Up $0.00 $39.25 $39.25 0
01:01 PM $39.25 Up $0.00 $39.25 $39.25 0
01:01 PM $39.25 Up $0.00 $39.25 $39.25 0
12:55 PM $39.23 Up $0.01 $39.23 $39.22 400
12:55 PM $39.23 Up $0.00 $39.23 $39.22 0
12:55 PM $39.23 Up $0.00 $39.23 $39.22 0
12:55 PM $39.23 Up $0.00 $39.23 $39.22 0
12:55 PM $39.23 Up $0.00 $39.23 $39.22 0
12:55 PM $39.23 Up $0.00 $39.23 $39.22 0
12:50 PM $39.22 Down $ -0.01 $39.22 $39.19 500
12:50 PM $39.22 Up $0.00 $39.22 $39.19 0
12:50 PM $39.22 Up $0.00 $39.22 $39.19 0
12:50 PM $39.22 Up $0.00 $39.22 $39.19 0
12:50 PM $39.22 Up $0.00 $39.22 $39.19 0
12:45 PM $39.23 Up $0.00 $39.23 $39.23 100
12:45 PM $39.23 Up $0.00 $39.23 $39.23 0
12:45 PM $39.23 Up $0.00 $39.23 $39.23 0
12:45 PM $39.23 Up $0.00 $39.23 $39.23 0
12:45 PM $39.23 Up $0.00 $39.23 $39.23 0
12:35 PM $39.23 Down $ -0.08 $39.23 $39.23 100
12:35 PM $39.23 Up $0.00 $39.23 $39.23 0
12:35 PM $39.23 Up $0.00 $39.23 $39.23 0
12:35 PM $39.23 Up $0.00 $39.23 $39.23 0
12:35 PM $39.23 Up $0.00 $39.23 $39.23 0
12:35 PM $39.23 Up $0.00 $39.23 $39.23 0
12:35 PM $39.23 Up $0.00 $39.23 $39.23 0
12:35 PM $39.23 Up $0.00 $39.23 $39.23 0
12:35 PM $39.23 Up $0.00 $39.23 $39.23 0
12:35 PM $39.23 Up $0.00 $39.23 $39.23 0
12:28 PM $39.31 Up $0.05 $39.31 $39.29 400
12:28 PM $39.31 Up $0.00 $39.31 $39.29 0
12:28 PM $39.31 Up $0.00 $39.31 $39.29 0
12:28 PM $39.31 Up $0.00 $39.31 $39.29 0
12:28 PM $39.31 Up $0.00 $39.31 $39.29 0
12:28 PM $39.31 Up $0.00 $39.31 $39.29 0
12:28 PM $39.31 Up $0.00 $39.31 $39.29 0
12:24 PM $39.26 Down $ -0.06 $39.26 $39.26 100
12:24 PM $39.26 Up $0.00 $39.26 $39.26 0
12:24 PM $39.26 Up $0.00 $39.26 $39.26 0
12:24 PM $39.26 Up $0.00 $39.26 $39.26 0
12:18 PM $39.32 Down $ -0.02 $39.32 $39.32 200
12:18 PM $39.32 Up $0.00 $39.32 $39.32 0
12:18 PM $39.32 Up $0.00 $39.32 $39.32 0
12:18 PM $39.32 Up $0.00 $39.32 $39.32 0
12:18 PM $39.32 Up $0.00 $39.32 $39.32 0
12:18 PM $39.32 Up $0.00 $39.32 $39.32 0
12:16 PM $39.34 Down $ -0.06 $39.34 $39.34 100
12:16 PM $39.34 Up $0.00 $39.34 $39.34 0
12:03 PM $39.40 Up $0.18 $39.40 $39.23 1,000
12:03 PM $39.40 Up $0.00 $39.40 $39.23 0
12:03 PM $39.40 Up $0.00 $39.40 $39.23 0
12:03 PM $39.40 Up $0.00 $39.40 $39.23 0
12:03 PM $39.40 Up $0.00 $39.40 $39.23 0
12:03 PM $39.40 Up $0.00 $39.40 $39.23 0
12:03 PM $39.40 Up $0.00 $39.40 $39.23 0
12:03 PM $39.40 Up $0.00 $39.40 $39.23 0
12:03 PM $39.40 Up $0.00 $39.40 $39.23 0
12:03 PM $39.40 Up $0.00 $39.40 $39.23 0
12:03 PM $39.40 Up $0.00 $39.40 $39.23 0
12:03 PM $39.40 Up $0.00 $39.40 $39.23 0
12:03 PM $39.40 Up $0.00 $39.40 $39.23 0
12:00 PM $39.22 Down $ -0.03 $39.22 $39.22 100
12:00 PM $39.22 Up $0.00 $39.22 $39.22 0
12:00 PM $39.22 Up $0.00 $39.22 $39.22 0
11:56 AM $39.25 Up $0.01 $39.25 $39.25 1,000
11:56 AM $39.25 Up $0.00 $39.25 $39.25 0
11:56 AM $39.25 Up $0.00 $39.25 $39.25 0
11:56 AM $39.25 Up $0.00 $39.25 $39.25 0
11:51 AM $39.24 Up $0.06 $39.27 $39.24 200
11:51 AM $39.24 Up $0.00 $39.27 $39.24 0
11:51 AM $39.24 Up $0.00 $39.27 $39.24 0
11:51 AM $39.24 Up $0.00 $39.27 $39.24 0
11:51 AM $39.24 Up $0.00 $39.27 $39.24 0
11:43 AM $39.18 Down $ -0.01 $39.18 $39.18 300
11:43 AM $39.18 Up $0.00 $39.18 $39.18 0
11:43 AM $39.18 Up $0.00 $39.18 $39.18 0
11:43 AM $39.18 Up $0.00 $39.18 $39.18 0
11:43 AM $39.18 Up $0.00 $39.18 $39.18 0
11:43 AM $39.18 Up $0.00 $39.18 $39.18 0
11:43 AM $39.18 Up $0.00 $39.18 $39.18 0
11:43 AM $39.18 Up $0.00 $39.18 $39.18 0
11:29 AM $39.19 Down $ -0.07 $39.19 $39.19 100
11:29 AM $39.19 Up $0.00 $39.19 $39.19 0
11:29 AM $39.19 Up $0.00 $39.19 $39.19 0
11:29 AM $39.19 Up $0.00 $39.19 $39.19 0
11:29 AM $39.19 Up $0.00 $39.19 $39.19 0
11:29 AM $39.19 Up $0.00 $39.19 $39.19 0
11:29 AM $39.19 Up $0.00 $39.19 $39.19 0
11:29 AM $39.19 Up $0.00 $39.19 $39.19 0
11:29 AM $39.19 Up $0.00 $39.19 $39.19 0
11:29 AM $39.19 Up $0.00 $39.19 $39.19 0
11:29 AM $39.19 Up $0.00 $39.19 $39.19 0
11:29 AM $39.19 Up $0.00 $39.19 $39.19 0
11:29 AM $39.19 Up $0.00 $39.19 $39.19 0
11:29 AM $39.19 Up $0.00 $39.19 $39.19 0
11:27 AM $39.26 Up $0.06 $39.26 $39.26 100
11:27 AM $39.26 Up $0.00 $39.26 $39.26 0
11:25 AM $39.20 Up $0.01 $39.20 $39.19 300
11:25 AM $39.20 Up $0.00 $39.20 $39.19 0
11:24 AM $39.19 Up $0.01 $39.19 $39.18 300
11:23 AM $39.18 Up $0.00 $39.18 $39.18 100
11:22 AM $39.18 Up $0.07 $39.18 $39.16 300
11:18 AM $39.11 Up $0.01 $39.11 $39.11 100
11:18 AM $39.11 Up $0.00 $39.11 $39.11 0
11:18 AM $39.11 Up $0.00 $39.11 $39.11 0
11:18 AM $39.11 Up $0.00 $39.11 $39.11 0
11:14 AM $39.10 Down $ -0.06 $39.10 $39.10 100
11:14 AM $39.10 Up $0.00 $39.10 $39.10 0
11:14 AM $39.10 Up $0.00 $39.10 $39.10 0
11:14 AM $39.10 Up $0.00 $39.10 $39.10 0
11:08 AM $39.16 Up $0.03 $39.16 $39.15 400
11:08 AM $39.16 Up $0.00 $39.16 $39.15 0
11:08 AM $39.16 Up $0.00 $39.16 $39.15 0
11:08 AM $39.16 Up $0.00 $39.16 $39.15 0
11:08 AM $39.16 Up $0.00 $39.16 $39.15 0
11:08 AM $39.16 Up $0.00 $39.16 $39.15 0
11:00 AM $39.13 Up $0.04 $39.13 $39.13 400
11:00 AM $39.13 Up $0.00 $39.13 $39.13 0
11:00 AM $39.13 Up $0.00 $39.13 $39.13 0
11:00 AM $39.13 Up $0.00 $39.13 $39.13 0
11:00 AM $39.13 Up $0.00 $39.13 $39.13 0
11:00 AM $39.13 Up $0.00 $39.13 $39.13 0
11:00 AM $39.13 Up $0.00 $39.13 $39.13 0
11:00 AM $39.13 Up $0.00 $39.13 $39.13 0
10:53 AM $39.09 Down $ -0.04 $39.09 $39.09 200
10:53 AM $39.09 Up $0.00 $39.09 $39.09 0
10:53 AM $39.09 Up $0.00 $39.09 $39.09 0
10:53 AM $39.09 Up $0.00 $39.09 $39.09 0
10:53 AM $39.09 Up $0.00 $39.09 $39.09 0
10:53 AM $39.09 Up $0.00 $39.09 $39.09 0
10:53 AM $39.09 Up $0.00 $39.09 $39.09 0
10:50 AM $39.13 Up $0.06 $39.13 $39.09 400
10:50 AM $39.13 Up $0.00 $39.13 $39.09 0
10:50 AM $39.13 Up $0.00 $39.13 $39.09 0
10:42 AM $39.07 Up $0.03 $39.07 $39.05 300
10:42 AM $39.07 Up $0.00 $39.07 $39.05 0
10:42 AM $39.07 Up $0.00 $39.07 $39.05 0
10:42 AM $39.07 Up $0.00 $39.07 $39.05 0
10:42 AM $39.07 Up $0.00 $39.07 $39.05 0
10:42 AM $39.07 Up $0.00 $39.07 $39.05 0
10:42 AM $39.07 Up $0.00 $39.07 $39.05 0
10:42 AM $39.07 Up $0.00 $39.07 $39.05 0
10:41 AM $39.04 Up $0.01 $39.04 $39.04 100
10:38 AM $39.03 Up $0.00 $39.03 $38.97 700
10:38 AM $39.03 Up $0.00 $39.03 $38.97 0
10:38 AM $39.03 Up $0.00 $39.03 $38.97 0
10:33 AM $39.03 Down $ -0.08 $39.03 $39.03 100
10:33 AM $39.03 Up $0.00 $39.03 $39.03 0
10:33 AM $39.03 Up $0.00 $39.03 $39.03 0
10:33 AM $39.03 Up $0.00 $39.03 $39.03 0
10:33 AM $39.03 Up $0.00 $39.03 $39.03 0
10:31 AM $39.11 Down $ -0.20 $39.29 $39.11 3,500
10:31 AM $39.11 Up $0.00 $39.29 $39.11 0
10:30 AM $39.31 Up $0.00 $39.31 $39.31 100
10:25 AM $39.31 Down $ -0.06 $39.35 $39.31 400
10:25 AM $39.31 Up $0.00 $39.35 $39.31 0
10:25 AM $39.31 Up $0.00 $39.35 $39.31 0
10:25 AM $39.31 Up $0.00 $39.35 $39.31 0
10:25 AM $39.31 Up $0.00 $39.35 $39.31 0
10:21 AM $39.37 Up $0.01 $39.38 $39.37 300
10:21 AM $39.37 Up $0.00 $39.38 $39.37 0
10:21 AM $39.37 Up $0.00 $39.38 $39.37 0
10:21 AM $39.37 Up $0.00 $39.38 $39.37 0
10:11 AM $39.36 Up $0.08 $39.36 $39.33 200
10:11 AM $39.36 Up $0.00 $39.36 $39.33 0
10:11 AM $39.36 Up $0.00 $39.36 $39.33 0
10:11 AM $39.36 Up $0.00 $39.36 $39.33 0
10:11 AM $39.36 Up $0.00 $39.36 $39.33 0
10:11 AM $39.36 Up $0.00 $39.36 $39.33 0
10:11 AM $39.36 Up $0.00 $39.36 $39.33 0
10:11 AM $39.36 Up $0.00 $39.36 $39.33 0
10:11 AM $39.36 Up $0.00 $39.36 $39.33 0
10:11 AM $39.36 Up $0.00 $39.36 $39.33 0
10:09 AM $39.28 Down $ -0.03 $39.29 $39.28 300
10:09 AM $39.28 Up $0.00 $39.29 $39.28 0
10:06 AM $39.31 Down $ -0.01 $39.31 $39.31 100
10:06 AM $39.31 Up $0.00 $39.31 $39.31 0
10:06 AM $39.31 Up $0.00 $39.31 $39.31 0
10:04 AM $39.32 Up $0.07 $39.32 $39.25 1,000
10:04 AM $39.32 Up $0.00 $39.32 $39.25 0
10:03 AM $39.25 Up $0.00 $39.25 $39.19 800
10:01 AM $39.25 Down $ -0.04 $39.25 $39.23 300
10:01 AM $39.25 Up $0.00 $39.25 $39.23 0
10:00 AM $39.29 Up $0.01 $39.29 $39.29 100
09:58 AM $39.28 Up $0.13 $39.28 $39.25 200
09:58 AM $39.28 Up $0.00 $39.28 $39.25 0
09:57 AM $39.15 Up $0.01 $39.15 $39.15 700
09:53 AM $39.14 Up $0.27 $39.24 $38.90 1,700
09:53 AM $39.14 Up $0.00 $39.24 $38.90 0
09:53 AM $39.14 Up $0.00 $39.24 $38.90 0
09:53 AM $39.14 Up $0.00 $39.24 $38.90 0
09:51 AM $38.87 Up $0.00 $38.87 $38.87 900
09:51 AM $38.87 Up $0.00 $38.87 $38.87 0
09:49 AM $38.87 Up $0.02 $38.90 $38.76 1,400
09:49 AM $38.87 Up $0.00 $38.90 $38.76 0
09:43 AM $38.85 Down $ -0.06 $38.85 $38.85 100
09:43 AM $38.85 Up $0.00 $38.85 $38.85 0
09:43 AM $38.85 Up $0.00 $38.85 $38.85 0
09:43 AM $38.85 Up $0.00 $38.85 $38.85 0
09:43 AM $38.85 Up $0.00 $38.85 $38.85 0
09:43 AM $38.85 Up $0.00 $38.85 $38.85 0
09:40 AM $38.91 Down $ -0.09 $38.98 $38.91 400
09:40 AM $38.91 Up $0.00 $38.98 $38.91 0
09:40 AM $38.91 Up $0.00 $38.98 $38.91 0
09:38 AM $39.00 Up $0.11 $39.00 $38.98 400
09:38 AM $39.00 Up $0.00 $39.00 $38.98 0
09:37 AM $38.89 Up $0.18 $38.89 $38.89 100
09:36 AM $38.71 Up $0.09 $38.71 $38.69 500
09:31 AM $38.62 Up $0.05 $38.62 $38.62 100
09:31 AM $38.62 Up $0.00 $38.62 $38.62 0
09:31 AM $38.62 Up $0.00 $38.62 $38.62 0
09:31 AM $38.62 Up $0.00 $38.62 $38.62 0
09:31 AM $38.62 Up $0.00 $38.62 $38.62 0
09:30 AM $38.57 Up $0.09 $38.57 $38.50 1,000
Previous close $38.48

One month history

Date Closing Opening High Low Volume
30-06-2025 $39.47 $39.22 $39.49 $39.19 57,600
27-06-2025 $38.48 $38.23 $38.51 $38.00 43,000
26-06-2025 $38.01 $37.84 $38.13 $37.77 32,000
25-06-2025 $37.28 $37.51 $37.60 $37.17 56,400
24-06-2025 $37.67 $37.25 $37.70 $36.98 42,600
23-06-2025 $36.74 $36.16 $36.79 $36.16 39,000
20-06-2025 $36.01 $36.40 $36.40 $35.83 48,100
19-06-2025 $36.30 $36.19 $36.47 $36.11 19,000
18-06-2025 $36.36 $36.24 $36.53 $36.12 23,100
17-06-2025 $36.43 $36.54 $36.60 $36.10 25,500
16-06-2025 $36.80 $36.15 $37.19 $36.04 69,100
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
Graphs are not available, please refer to the detailed table
Back to top