Find a quote
DOCEBO INC
28.59 Up 2.63 (9.20 %)
Delayed : 2026/07/17 14:14:03
- Previous close $25.96
- Opening $27.35
- Today High $29.27
- Today Low $27.35
- Price Bid $28.59
- Price Ask $28.59
- 52 Weeks High $45.62
- 52 Weeks Low $19.87
- Size Bid 5
- Size Ask 2
- Volume 140,258
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:14 PM | $28.59 | Up $0.00 | $28.59 | $28.59 | 100 |
| 02:11 PM | $28.59 | Down $ -0.11 | $28.59 | $28.59 | 100 |
| 02:11 PM | $28.59 | Up $0.00 | $28.59 | $28.59 | 0 |
| 02:11 PM | $28.59 | Up $0.00 | $28.59 | $28.59 | 0 |
| 02:10 PM | $28.70 | Up $0.01 | $28.70 | $28.70 | 200 |
| 02:02 PM | $28.69 | Up $0.08 | $28.69 | $28.60 | 1,400 |
| 02:02 PM | $28.69 | Up $0.00 | $28.69 | $28.60 | 0 |
| 02:02 PM | $28.69 | Up $0.00 | $28.69 | $28.60 | 0 |
| 02:02 PM | $28.69 | Up $0.00 | $28.69 | $28.60 | 0 |
| 02:02 PM | $28.69 | Up $0.00 | $28.69 | $28.60 | 0 |
| 02:02 PM | $28.69 | Up $0.00 | $28.69 | $28.60 | 0 |
| 02:02 PM | $28.69 | Up $0.00 | $28.69 | $28.60 | 0 |
| 02:02 PM | $28.69 | Up $0.00 | $28.69 | $28.60 | 0 |
| 01:45 PM | $28.61 | Down $ -0.24 | $28.75 | $28.61 | 1,600 |
| 01:45 PM | $28.61 | Up $0.00 | $28.75 | $28.61 | 0 |
| 01:45 PM | $28.61 | Up $0.00 | $28.75 | $28.61 | 0 |
| 01:45 PM | $28.61 | Up $0.00 | $28.75 | $28.61 | 0 |
| 01:45 PM | $28.61 | Up $0.00 | $28.75 | $28.61 | 0 |
| 01:45 PM | $28.61 | Up $0.00 | $28.75 | $28.61 | 0 |
| 01:45 PM | $28.61 | Up $0.00 | $28.75 | $28.61 | 0 |
| 01:45 PM | $28.61 | Up $0.00 | $28.75 | $28.61 | 0 |
| 01:45 PM | $28.61 | Up $0.00 | $28.75 | $28.61 | 0 |
| 01:45 PM | $28.61 | Up $0.00 | $28.75 | $28.61 | 0 |
| 01:45 PM | $28.61 | Up $0.00 | $28.75 | $28.61 | 0 |
| 01:45 PM | $28.61 | Up $0.00 | $28.75 | $28.61 | 0 |
| 01:45 PM | $28.61 | Up $0.00 | $28.75 | $28.61 | 0 |
| 01:45 PM | $28.61 | Up $0.00 | $28.75 | $28.61 | 0 |
| 01:45 PM | $28.61 | Up $0.00 | $28.75 | $28.61 | 0 |
| 01:45 PM | $28.61 | Up $0.00 | $28.75 | $28.61 | 0 |
| 01:45 PM | $28.61 | Up $0.00 | $28.75 | $28.61 | 0 |
| 01:42 PM | $28.85 | Down $ -0.01 | $28.85 | $28.77 | 1,000 |
| 01:42 PM | $28.85 | Up $0.00 | $28.85 | $28.77 | 0 |
| 01:42 PM | $28.85 | Up $0.00 | $28.85 | $28.77 | 0 |
| 01:39 PM | $28.86 | Up $0.04 | $28.86 | $28.86 | 100 |
| 01:39 PM | $28.86 | Up $0.00 | $28.86 | $28.86 | 0 |
| 01:39 PM | $28.86 | Up $0.00 | $28.86 | $28.86 | 0 |
| 01:33 PM | $28.82 | Down $ -0.10 | $28.84 | $28.80 | 800 |
| 01:33 PM | $28.82 | Up $0.00 | $28.84 | $28.80 | 0 |
| 01:33 PM | $28.82 | Up $0.00 | $28.84 | $28.80 | 0 |
| 01:33 PM | $28.82 | Up $0.00 | $28.84 | $28.80 | 0 |
| 01:33 PM | $28.82 | Up $0.00 | $28.84 | $28.80 | 0 |
| 01:33 PM | $28.82 | Up $0.00 | $28.84 | $28.80 | 0 |
| 01:32 PM | $28.92 | Up $0.06 | $28.92 | $28.86 | 400 |
| 01:30 PM | $28.86 | Up $0.15 | $28.86 | $28.85 | 200 |
| 01:30 PM | $28.86 | Up $0.00 | $28.86 | $28.85 | 0 |
| 01:27 PM | $28.71 | Up $0.19 | $28.71 | $28.70 | 400 |
| 01:27 PM | $28.71 | Up $0.00 | $28.71 | $28.70 | 0 |
| 01:27 PM | $28.71 | Up $0.00 | $28.71 | $28.70 | 0 |
| 01:25 PM | $28.52 | Down $ -0.03 | $28.52 | $28.52 | 400 |
| 01:25 PM | $28.52 | Up $0.00 | $28.52 | $28.52 | 0 |
| 01:23 PM | $28.55 | Up $0.12 | $28.55 | $28.45 | 500 |
| 01:23 PM | $28.55 | Up $0.00 | $28.55 | $28.45 | 0 |
| 01:22 PM | $28.43 | Up $0.08 | $28.43 | $28.42 | 400 |
| 01:19 PM | $28.35 | Up $0.03 | $28.35 | $28.21 | 2,600 |
| 01:19 PM | $28.35 | Up $0.00 | $28.35 | $28.21 | 0 |
| 01:19 PM | $28.35 | Up $0.00 | $28.35 | $28.21 | 0 |
| 01:17 PM | $28.32 | Up $0.14 | $28.34 | $28.29 | 1,000 |
| 01:17 PM | $28.32 | Up $0.00 | $28.34 | $28.29 | 0 |
| 01:16 PM | $28.18 | Down $ -0.07 | $28.19 | $28.18 | 1,000 |
| 01:14 PM | $28.25 | Up $0.06 | $28.25 | $28.25 | 500 |
| 01:14 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 0 |
| 01:07 PM | $28.19 | Up $0.08 | $28.20 | $28.06 | 800 |
| 01:07 PM | $28.19 | Up $0.00 | $28.20 | $28.06 | 0 |
| 01:07 PM | $28.19 | Up $0.00 | $28.20 | $28.06 | 0 |
| 01:07 PM | $28.19 | Up $0.00 | $28.20 | $28.06 | 0 |
| 01:07 PM | $28.19 | Up $0.00 | $28.20 | $28.06 | 0 |
| 01:07 PM | $28.19 | Up $0.00 | $28.20 | $28.06 | 0 |
| 01:07 PM | $28.19 | Up $0.00 | $28.20 | $28.06 | 0 |
| 01:02 PM | $28.11 | Down $ -0.03 | $28.11 | $28.02 | 600 |
| 01:02 PM | $28.11 | Up $0.00 | $28.11 | $28.02 | 0 |
| 01:02 PM | $28.11 | Up $0.00 | $28.11 | $28.02 | 0 |
| 01:02 PM | $28.11 | Up $0.00 | $28.11 | $28.02 | 0 |
| 01:02 PM | $28.11 | Up $0.00 | $28.11 | $28.02 | 0 |
| 12:58 PM | $28.14 | Down $ -0.01 | $28.14 | $28.14 | 100 |
| 12:58 PM | $28.14 | Up $0.00 | $28.14 | $28.14 | 0 |
| 12:58 PM | $28.14 | Up $0.00 | $28.14 | $28.14 | 0 |
| 12:58 PM | $28.14 | Up $0.00 | $28.14 | $28.14 | 0 |
| 12:55 PM | $28.15 | Down $ -0.07 | $28.15 | $28.15 | 500 |
| 12:55 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 12:55 PM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 12:54 PM | $28.22 | Down $ -0.09 | $28.22 | $28.22 | 100 |
| 12:53 PM | $28.31 | Up $0.08 | $28.40 | $28.31 | 1,200 |
| 12:47 PM | $28.23 | Down $ -0.02 | $28.23 | $28.22 | 200 |
| 12:47 PM | $28.23 | Up $0.00 | $28.23 | $28.22 | 0 |
| 12:47 PM | $28.23 | Up $0.00 | $28.23 | $28.22 | 0 |
| 12:47 PM | $28.23 | Up $0.00 | $28.23 | $28.22 | 0 |
| 12:47 PM | $28.23 | Up $0.00 | $28.23 | $28.22 | 0 |
| 12:47 PM | $28.23 | Up $0.00 | $28.23 | $28.22 | 0 |
| 12:46 PM | $28.25 | Up $0.23 | $28.36 | $28.04 | 500 |
| 12:45 PM | $28.02 | Up $0.00 | $28.02 | $28.02 | 200 |
| 12:44 PM | $28.02 | Down $ -0.07 | $28.02 | $28.02 | 100 |
| 12:43 PM | $28.09 | Down $ -0.16 | $28.18 | $28.09 | 6,200 |
| 12:42 PM | $28.25 | Down $ -0.16 | $28.31 | $28.25 | 1,200 |
| 12:41 PM | $28.41 | Down $ -0.25 | $28.66 | $28.41 | 7,000 |
| 12:40 PM | $28.66 | Up $0.00 | $28.66 | $28.66 | 100 |
| 12:39 PM | $28.66 | Down $ -0.03 | $28.66 | $28.66 | 100 |
| 12:38 PM | $28.69 | Down $ -0.18 | $28.76 | $28.69 | 1,000 |
| 12:37 PM | $28.87 | Up $0.01 | $28.87 | $28.87 | 100 |
| 12:36 PM | $28.86 | Up $0.14 | $28.89 | $28.81 | 3,000 |
| 12:35 PM | $28.72 | Down $ -0.08 | $28.73 | $28.72 | 400 |
| 12:34 PM | $28.80 | Up $0.28 | $28.80 | $28.63 | 800 |
| 12:33 PM | $28.52 | Up $0.19 | $28.52 | $28.48 | 600 |
| 12:27 PM | $28.33 | Up $0.09 | $28.33 | $28.33 | 100 |
| 12:27 PM | $28.33 | Up $0.00 | $28.33 | $28.33 | 0 |
| 12:27 PM | $28.33 | Up $0.00 | $28.33 | $28.33 | 0 |
| 12:27 PM | $28.33 | Up $0.00 | $28.33 | $28.33 | 0 |
| 12:27 PM | $28.33 | Up $0.00 | $28.33 | $28.33 | 0 |
| 12:27 PM | $28.33 | Up $0.00 | $28.33 | $28.33 | 0 |
| 12:25 PM | $28.24 | Up $0.09 | $28.24 | $28.19 | 200 |
| 12:25 PM | $28.24 | Up $0.00 | $28.24 | $28.19 | 0 |
| 12:24 PM | $28.15 | Up $0.01 | $28.15 | $28.15 | 100 |
| 12:23 PM | $28.14 | Up $0.00 | $28.14 | $28.08 | 1,700 |
| 12:21 PM | $28.14 | Up $0.01 | $28.14 | $28.12 | 200 |
| 12:21 PM | $28.14 | Up $0.00 | $28.14 | $28.12 | 0 |
| 12:20 PM | $28.13 | Up $0.00 | $28.13 | $28.13 | 200 |
| 12:19 PM | $28.13 | Down $ -0.06 | $28.13 | $28.13 | 100 |
| 12:15 PM | $28.19 | Up $0.07 | $28.25 | $28.14 | 800 |
| 12:15 PM | $28.19 | Up $0.00 | $28.25 | $28.14 | 0 |
| 12:15 PM | $28.19 | Up $0.00 | $28.25 | $28.14 | 0 |
| 12:15 PM | $28.19 | Up $0.00 | $28.25 | $28.14 | 0 |
| 12:14 PM | $28.12 | Up $0.14 | $28.12 | $28.04 | 800 |
| 12:13 PM | $27.98 | Down $ -0.05 | $27.98 | $27.98 | 100 |
| 12:11 PM | $28.04 | Down $ -0.02 | $28.04 | $28.04 | 200 |
| 12:11 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 12:10 PM | $28.05 | Down $ -0.11 | $28.07 | $28.05 | 300 |
| 12:07 PM | $28.16 | Down $ -0.04 | $28.18 | $28.16 | 200 |
| 12:07 PM | $28.16 | Up $0.00 | $28.18 | $28.16 | 0 |
| 12:07 PM | $28.16 | Up $0.00 | $28.18 | $28.16 | 0 |
| 12:05 PM | $28.20 | Up $0.02 | $28.20 | $28.20 | 300 |
| 12:05 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 12:04 PM | $28.18 | Down $ -0.07 | $28.23 | $28.18 | 900 |
| 12:03 PM | $28.25 | Up $0.06 | $28.25 | $28.24 | 700 |
| 12:02 PM | $28.19 | Down $ -0.11 | $28.24 | $28.19 | 300 |
| 12:01 PM | $28.30 | Up $0.08 | $28.43 | $28.30 | 1,300 |
| 11:56 AM | $28.22 | Down $ -0.04 | $28.22 | $28.22 | 100 |
| 11:56 AM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 11:56 AM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 11:56 AM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 11:56 AM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 11:53 AM | $28.26 | Up $0.10 | $28.26 | $28.22 | 500 |
| 11:53 AM | $28.26 | Up $0.00 | $28.26 | $28.22 | 0 |
| 11:53 AM | $28.26 | Up $0.00 | $28.26 | $28.22 | 0 |
| 11:52 AM | $28.16 | Up $0.08 | $28.16 | $28.09 | 500 |
| 11:51 AM | $28.08 | Down $ -0.01 | $28.10 | $28.06 | 2,500 |
| 11:50 AM | $28.09 | Up $0.05 | $28.09 | $28.09 | 200 |
| 11:49 AM | $28.04 | Up $0.05 | $28.04 | $28.04 | 100 |
| 11:48 AM | $27.99 | Down $ -0.05 | $28.00 | $27.99 | 200 |
| 11:41 AM | $28.04 | Up $0.01 | $28.04 | $27.94 | 1,600 |
| 11:41 AM | $28.04 | Up $0.00 | $28.04 | $27.94 | 0 |
| 11:41 AM | $28.04 | Up $0.00 | $28.04 | $27.94 | 0 |
| 11:41 AM | $28.04 | Up $0.00 | $28.04 | $27.94 | 0 |
| 11:41 AM | $28.04 | Up $0.00 | $28.04 | $27.94 | 0 |
| 11:41 AM | $28.04 | Up $0.00 | $28.04 | $27.94 | 0 |
| 11:41 AM | $28.04 | Up $0.00 | $28.04 | $27.94 | 0 |
| 11:36 AM | $28.03 | Up $0.11 | $28.10 | $28.00 | 500 |
| 11:36 AM | $28.03 | Up $0.00 | $28.10 | $28.00 | 0 |
| 11:36 AM | $28.03 | Up $0.00 | $28.10 | $28.00 | 0 |
| 11:36 AM | $28.03 | Up $0.00 | $28.10 | $28.00 | 0 |
| 11:36 AM | $28.03 | Up $0.00 | $28.10 | $28.00 | 0 |
| 11:35 AM | $27.92 | Down $ -0.04 | $27.92 | $27.92 | 300 |
| 11:34 AM | $27.96 | Up $0.02 | $27.96 | $27.96 | 100 |
| 11:33 AM | $27.94 | Up $0.05 | $28.00 | $27.94 | 1,000 |
| 11:32 AM | $27.89 | Down $ -0.11 | $27.92 | $27.89 | 800 |
| 11:30 AM | $28.00 | Up $0.18 | $28.00 | $27.95 | 2,500 |
| 11:30 AM | $28.00 | Up $0.00 | $28.00 | $27.95 | 0 |
| 11:23 AM | $27.82 | Down $ -0.08 | $27.82 | $27.82 | 300 |
| 11:23 AM | $27.82 | Up $0.00 | $27.82 | $27.82 | 0 |
| 11:23 AM | $27.82 | Up $0.00 | $27.82 | $27.82 | 0 |
| 11:23 AM | $27.82 | Up $0.00 | $27.82 | $27.82 | 0 |
| 11:23 AM | $27.82 | Up $0.00 | $27.82 | $27.82 | 0 |
| 11:23 AM | $27.82 | Up $0.00 | $27.82 | $27.82 | 0 |
| 11:23 AM | $27.82 | Up $0.00 | $27.82 | $27.82 | 0 |
| 11:19 AM | $27.90 | Up $0.01 | $27.90 | $27.90 | 300 |
| 11:19 AM | $27.90 | Up $0.00 | $27.90 | $27.90 | 0 |
| 11:19 AM | $27.90 | Up $0.00 | $27.90 | $27.90 | 0 |
| 11:19 AM | $27.90 | Up $0.00 | $27.90 | $27.90 | 0 |
| 11:18 AM | $27.89 | Down $ -0.05 | $27.89 | $27.89 | 200 |
| 11:16 AM | $27.94 | Down $ -0.12 | $28.06 | $27.94 | 500 |
| 11:16 AM | $27.94 | Up $0.00 | $28.06 | $27.94 | 0 |
| 11:15 AM | $28.06 | Up $0.01 | $28.06 | $28.06 | 100 |
| 11:13 AM | $28.05 | Down $ -0.05 | $28.05 | $28.05 | 100 |
| 11:13 AM | $28.05 | Up $0.00 | $28.05 | $28.05 | 0 |
| 11:12 AM | $28.10 | Up $0.19 | $28.10 | $27.97 | 500 |
| 11:10 AM | $27.91 | Down $ -0.01 | $27.95 | $27.91 | 400 |
| 11:10 AM | $27.91 | Up $0.00 | $27.95 | $27.91 | 0 |
| 11:08 AM | $27.92 | Up $0.07 | $28.00 | $27.92 | 900 |
| 11:08 AM | $27.92 | Up $0.00 | $28.00 | $27.92 | 0 |
| 11:07 AM | $27.85 | Up $0.02 | $27.85 | $27.85 | 200 |
| 11:04 AM | $27.83 | Up $0.11 | $27.83 | $27.83 | 100 |
| 11:04 AM | $27.83 | Up $0.00 | $27.83 | $27.83 | 0 |
| 11:04 AM | $27.83 | Up $0.00 | $27.83 | $27.83 | 0 |
| 11:02 AM | $27.72 | Down $ -0.03 | $27.72 | $27.72 | 100 |
| 11:02 AM | $27.72 | Up $0.00 | $27.72 | $27.72 | 0 |
| 10:58 AM | $27.75 | Down $ -0.03 | $27.92 | $27.75 | 1,200 |
| 10:58 AM | $27.75 | Up $0.00 | $27.92 | $27.75 | 0 |
| 10:58 AM | $27.75 | Up $0.00 | $27.92 | $27.75 | 0 |
| 10:58 AM | $27.75 | Up $0.00 | $27.92 | $27.75 | 0 |
| 10:57 AM | $27.78 | Down $ -0.06 | $27.80 | $27.78 | 200 |
| 10:56 AM | $27.84 | Down $ -0.01 | $27.85 | $27.84 | 200 |
| 10:55 AM | $27.85 | Down $ -0.01 | $27.86 | $27.85 | 400 |
| 10:54 AM | $27.86 | Down $ -0.01 | $27.86 | $27.86 | 100 |
| 10:53 AM | $27.87 | Up $0.01 | $27.87 | $27.87 | 300 |
| 10:52 AM | $27.86 | Down $ -0.01 | $27.87 | $27.86 | 700 |
| 10:51 AM | $27.87 | Up $0.07 | $27.97 | $27.85 | 1,400 |
| 10:47 AM | $27.80 | Up $0.07 | $27.80 | $27.80 | 100 |
| 10:47 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 10:47 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 10:47 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 10:45 AM | $27.73 | Up $0.12 | $27.73 | $27.73 | 600 |
| 10:45 AM | $27.73 | Up $0.00 | $27.73 | $27.73 | 0 |
| 10:43 AM | $27.61 | Up $0.00 | $27.61 | $27.61 | 200 |
| 10:43 AM | $27.61 | Up $0.00 | $27.61 | $27.61 | 0 |
| 10:42 AM | $27.61 | Down $ -0.16 | $27.61 | $27.61 | 100 |
| 10:40 AM | $27.77 | Down $ -0.04 | $27.77 | $27.77 | 100 |
| 10:40 AM | $27.77 | Up $0.00 | $27.77 | $27.77 | 0 |
| 10:39 AM | $27.81 | Down $ -0.06 | $27.82 | $27.81 | 200 |
| 10:37 AM | $27.87 | Up $0.03 | $27.93 | $27.87 | 1,200 |
| 10:37 AM | $27.87 | Up $0.00 | $27.93 | $27.87 | 0 |
| 10:35 AM | $27.84 | Down $ -0.07 | $27.84 | $27.84 | 100 |
| 10:35 AM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 10:34 AM | $27.91 | Down $ -0.01 | $27.92 | $27.91 | 800 |
| 10:31 AM | $27.92 | Down $ -0.23 | $28.00 | $27.92 | 400 |
| 10:31 AM | $27.92 | Up $0.00 | $28.00 | $27.92 | 0 |
| 10:31 AM | $27.92 | Up $0.00 | $28.00 | $27.92 | 0 |
| 10:30 AM | $28.15 | Down $ -0.15 | $28.36 | $28.07 | 900 |
| 10:27 AM | $28.30 | Up $0.12 | $28.30 | $28.12 | 1,100 |
| 10:27 AM | $28.30 | Up $0.00 | $28.30 | $28.12 | 0 |
| 10:27 AM | $28.30 | Up $0.00 | $28.30 | $28.12 | 0 |
| 10:25 AM | $28.18 | Down $ -0.11 | $28.18 | $28.18 | 200 |
| 10:25 AM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 10:21 AM | $28.29 | Down $ -0.01 | $28.30 | $28.25 | 300 |
| 10:21 AM | $28.29 | Up $0.00 | $28.30 | $28.25 | 0 |
| 10:21 AM | $28.29 | Up $0.00 | $28.30 | $28.25 | 0 |
| 10:21 AM | $28.29 | Up $0.00 | $28.30 | $28.25 | 0 |
| 10:20 AM | $28.30 | Up $0.00 | $28.30 | $28.20 | 300 |
| 10:19 AM | $28.30 | Up $0.11 | $28.30 | $28.20 | 400 |
| 10:17 AM | $28.19 | Up $0.01 | $28.19 | $28.19 | 100 |
| 10:17 AM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 10:15 AM | $28.18 | Down $ -0.03 | $28.30 | $28.18 | 400 |
| 10:15 AM | $28.18 | Up $0.00 | $28.30 | $28.18 | 0 |
| 10:14 AM | $28.21 | Down $ -0.12 | $28.21 | $28.21 | 100 |
| 10:12 AM | $28.33 | Down $ -0.01 | $28.34 | $28.29 | 1,000 |
| 10:12 AM | $28.33 | Up $0.00 | $28.34 | $28.29 | 0 |
| 10:11 AM | $28.34 | Up $0.00 | $28.34 | $28.34 | 100 |
| 10:10 AM | $28.34 | Down $ -0.10 | $28.35 | $28.34 | 400 |
| 10:09 AM | $28.44 | Down $ -0.01 | $28.44 | $28.44 | 100 |
| 10:08 AM | $28.45 | Up $0.05 | $28.50 | $28.40 | 1,600 |
| 10:07 AM | $28.40 | Down $ -0.02 | $28.40 | $28.40 | 200 |
| 10:06 AM | $28.42 | Down $ -0.13 | $28.42 | $28.42 | 200 |
| 10:05 AM | $28.55 | Up $0.27 | $28.55 | $28.55 | 700 |
| 10:04 AM | $28.28 | Up $0.02 | $28.28 | $28.28 | 100 |
| 10:02 AM | $28.26 | Down $ -0.02 | $28.26 | $28.26 | 200 |
| 10:02 AM | $28.26 | Up $0.00 | $28.26 | $28.26 | 0 |
| 10:01 AM | $28.28 | Up $0.08 | $28.28 | $28.15 | 500 |
| 10:00 AM | $28.20 | Down $ -0.23 | $28.20 | $28.19 | 400 |
| 09:59 AM | $28.43 | Down $ -0.36 | $28.63 | $28.43 | 600 |
| 09:56 AM | $28.79 | Up $0.23 | $29.00 | $28.53 | 3,800 |
| 09:56 AM | $28.79 | Up $0.00 | $29.00 | $28.53 | 0 |
| 09:56 AM | $28.79 | Up $0.00 | $29.00 | $28.53 | 0 |
| 09:55 AM | $28.56 | Down $ -0.09 | $28.60 | $28.56 | 200 |
| 09:54 AM | $28.65 | Down $ -0.15 | $28.76 | $28.65 | 800 |
| 09:51 AM | $28.80 | Up $0.00 | $28.80 | $28.80 | 700 |
| 09:51 AM | $28.80 | Up $0.00 | $28.80 | $28.80 | 0 |
| 09:51 AM | $28.80 | Up $0.00 | $28.80 | $28.80 | 0 |
| 09:50 AM | $28.80 | Up $0.05 | $28.88 | $28.80 | 1,400 |
| 09:49 AM | $28.75 | Down $ -0.07 | $28.76 | $28.75 | 300 |
| 09:48 AM | $28.82 | Up $0.16 | $29.05 | $28.82 | 3,200 |
| 09:47 AM | $28.66 | Up $0.41 | $28.66 | $28.55 | 400 |
| 09:45 AM | $28.25 | Down $ -0.24 | $28.55 | $28.25 | 700 |
| 09:45 AM | $28.25 | Up $0.00 | $28.55 | $28.25 | 0 |
| 09:44 AM | $28.49 | Down $ -0.23 | $28.49 | $28.38 | 600 |
| 09:43 AM | $28.72 | Up $0.24 | $28.72 | $28.55 | 1,100 |
| 09:42 AM | $28.48 | Up $0.13 | $28.55 | $28.48 | 300 |
| 09:41 AM | $28.35 | Down $ -0.03 | $28.40 | $28.35 | 1,100 |
| 09:40 AM | $28.38 | Down $ -0.17 | $28.44 | $28.38 | 600 |
| 09:39 AM | $28.55 | Up $0.00 | $28.63 | $28.54 | 1,100 |
| 09:38 AM | $28.55 | Down $ -0.30 | $28.89 | $28.46 | 1,800 |
| 09:37 AM | $28.85 | Down $ -0.13 | $29.00 | $28.85 | 2,700 |
| 09:36 AM | $28.98 | Up $0.19 | $29.25 | $28.98 | 2,300 |
| 09:35 AM | $28.79 | Down $ -0.37 | $29.27 | $28.79 | 3,300 |
| 09:34 AM | $29.16 | Up $0.53 | $29.16 | $28.82 | 600 |
| 09:33 AM | $28.63 | Up $0.59 | $28.83 | $28.38 | 6,600 |
| 09:32 AM | $28.04 | Down $ -0.28 | $28.07 | $28.04 | 300 |
| 09:31 AM | $28.32 | Up $0.35 | $28.63 | $27.99 | 2,800 |
| 09:30 AM | $27.97 | Up $2.01 | $28.56 | $27.35 | 21,600 |
| Previous close | $25.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/07/2026 | $25.96 | $25.37 | $26.52 | $25.37 | 24,200 |
| 15/07/2026 | $24.64 | $25.19 | $25.24 | $24.39 | 44,300 |
| 14/07/2026 | $25.58 | $25.68 | $26.44 | $25.58 | 22,400 |
| 13/07/2026 | $27.02 | $26.87 | $27.25 | $26.81 | 24,800 |
| 10/07/2026 | $26.44 | $26.75 | $26.75 | $26.43 | 11,700 |
| 09/07/2026 | $26.26 | $26.15 | $26.35 | $26.13 | 8,000 |
| 08/07/2026 | $26.28 | $25.98 | $26.28 | $25.88 | 12,900 |
| 07/07/2026 | $26.70 | $26.62 | $26.83 | $26.47 | 23,700 |
| 06/07/2026 | $25.97 | $25.89 | $26.15 | $25.75 | 21,700 |
| 03/07/2026 | $25.80 | $25.85 | $25.85 | $25.58 | 4,200 |
| 02/07/2026 | $25.95 | $26.19 | $26.30 | $25.45 | 46,500 |
| 30/06/2026 | $25.37 | $25.16 | $25.58 | $25.16 | 29,400 |
| 29/06/2026 | $24.93 | $24.28 | $24.93 | $24.21 | 20,300 |
| 26/06/2026 | $24.62 | $25.00 | $25.05 | $24.60 | 20,700 |
| 25/06/2026 | $23.87 | $24.07 | $24.20 | $23.87 | 24,600 |
| 24/06/2026 | $24.39 | $24.70 | $24.70 | $24.36 | 16,500 |
| 23/06/2026 | $24.12 | $24.24 | $24.56 | $24.12 | 35,300 |
| 22/06/2026 | $23.88 | $23.57 | $23.89 | $23.38 | 48,200 |
| 19/06/2026 | $24.45 | $24.38 | $24.84 | $24.32 | 22,200 |
| 18/06/2026 | $24.25 | $24.13 | $24.42 | $23.90 | 37,900 |
| 17/06/2026 | $23.79 | $24.31 | $24.56 | $23.69 | 34,400 |
| 16/06/2026 | $24.24 | $24.22 | $24.58 | $24.00 | 35,900 |
| 15/06/2026 | $25.32 | $25.84 | $25.84 | $25.11 | 30,300 |
| 12/06/2026 | $25.32 | $25.25 | $25.58 | $25.23 | 26,900 |
| 11/06/2026 | $25.56 | $25.05 | $25.72 | $24.98 | 37,800 |
| 10/06/2026 | $25.42 | $25.60 | $25.73 | $25.25 | 41,100 |
| 09/06/2026 | $24.93 | $24.35 | $24.93 | $24.07 | 28,100 |
| 08/06/2026 | $24.85 | $24.50 | $24.86 | $24.41 | 38,300 |
| 05/06/2026 | $24.13 | $23.81 | $24.14 | $23.74 | 37,000 |
| 04/06/2026 | $24.67 | $24.85 | $24.85 | $24.27 | 52,100 |
Graphs are not available, please refer to the detailed table