Find a quote
DOCEBO INC
22.18 Down -3.38 (-15.24 %)
Delayed : 2026/02/19 07:40:00
- Previous close $25.56
- Opening $25.40
- Today High $25.67
- Today Low $22.01
- Price Bid $22.00
- Price Ask $22.00
- 52 Weeks High $59.45
- 52 Weeks Low $22.01
- Size Bid 6
- Size Ask 9
- Volume 564,440
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $22.18 | Up $0.00 | $22.18 | $22.18 | 110,600 |
| 03:59 PM | $22.18 | Down $ -0.02 | $22.23 | $22.18 | 6,600 |
| 03:58 PM | $22.20 | Down $ -0.03 | $22.23 | $22.20 | 3,600 |
| 03:57 PM | $22.23 | Up $0.02 | $22.25 | $22.20 | 3,900 |
| 03:56 PM | $22.21 | Down $ -0.04 | $22.25 | $22.21 | 800 |
| 03:55 PM | $22.25 | Down $ -0.04 | $22.27 | $22.25 | 1,100 |
| 03:54 PM | $22.29 | Down $ -0.02 | $22.34 | $22.29 | 5,700 |
| 03:53 PM | $22.31 | Up $0.02 | $22.32 | $22.28 | 1,800 |
| 03:52 PM | $22.28 | Down $ -0.01 | $22.29 | $22.27 | 400 |
| 03:50 PM | $22.29 | Up $0.06 | $22.30 | $22.24 | 1,500 |
| 03:50 PM | $22.29 | Up $0.00 | $22.30 | $22.24 | 0 |
| 03:49 PM | $22.23 | Down $ -0.02 | $22.23 | $22.23 | 100 |
| 03:48 PM | $22.25 | Down $ -0.02 | $22.26 | $22.20 | 5,300 |
| 03:47 PM | $22.26 | Down $ -0.01 | $22.26 | $22.26 | 100 |
| 03:46 PM | $22.27 | Up $0.01 | $22.27 | $22.27 | 500 |
| 03:45 PM | $22.26 | Down $ -0.04 | $22.26 | $22.25 | 500 |
| 03:44 PM | $22.30 | Up $0.01 | $22.32 | $22.30 | 200 |
| 03:43 PM | $22.29 | Up $0.08 | $22.34 | $22.26 | 1,500 |
| 03:42 PM | $22.21 | Up $0.04 | $22.22 | $22.21 | 1,100 |
| 03:41 PM | $22.17 | Up $0.02 | $22.19 | $22.16 | 2,000 |
| 03:40 PM | $22.15 | Down $ -0.01 | $22.15 | $22.15 | 300 |
| 03:39 PM | $22.16 | Down $ -0.12 | $22.31 | $22.16 | 3,700 |
| 03:38 PM | $22.28 | Down $ -0.07 | $22.34 | $22.28 | 1,600 |
| 03:37 PM | $22.35 | Up $0.04 | $22.36 | $22.33 | 1,100 |
| 03:36 PM | $22.31 | Up $0.01 | $22.31 | $22.27 | 2,600 |
| 03:35 PM | $22.30 | Down $ -0.03 | $22.32 | $22.30 | 900 |
| 03:34 PM | $22.33 | Up $0.03 | $22.33 | $22.33 | 100 |
| 03:33 PM | $22.30 | Down $ -0.06 | $22.32 | $22.30 | 400 |
| 03:32 PM | $22.36 | Up $0.12 | $22.36 | $22.24 | 1,700 |
| 03:31 PM | $22.24 | Up $0.08 | $22.24 | $22.18 | 1,100 |
| 03:30 PM | $22.16 | Down $ -0.02 | $22.20 | $22.16 | 500 |
| 03:29 PM | $22.18 | Up $0.10 | $22.18 | $22.10 | 3,200 |
| 03:27 PM | $22.08 | Up $0.07 | $22.09 | $22.02 | 2,800 |
| 03:27 PM | $22.08 | Up $0.00 | $22.09 | $22.02 | 0 |
| 03:26 PM | $22.01 | Down $0.00 | $22.01 | $22.01 | 100 |
| 03:25 PM | $22.02 | Down $ -0.02 | $22.08 | $22.02 | 2,800 |
| 03:24 PM | $22.04 | Down $ -0.01 | $22.08 | $22.03 | 2,800 |
| 03:23 PM | $22.05 | Down $ -0.01 | $22.06 | $22.05 | 500 |
| 03:22 PM | $22.06 | Down $ -0.01 | $22.06 | $22.04 | 600 |
| 03:21 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 200 |
| 03:20 PM | $22.07 | Down $ -0.04 | $22.08 | $22.07 | 300 |
| 03:19 PM | $22.11 | Up $0.02 | $22.12 | $22.08 | 1,100 |
| 03:17 PM | $22.09 | Down $ -0.01 | $22.12 | $22.08 | 1,200 |
| 03:17 PM | $22.09 | Up $0.00 | $22.12 | $22.08 | 0 |
| 03:16 PM | $22.10 | Down $ -0.07 | $22.17 | $22.09 | 3,500 |
| 03:15 PM | $22.18 | Down $ -0.02 | $22.18 | $22.18 | 200 |
| 03:14 PM | $22.19 | Down $ -0.02 | $22.21 | $22.19 | 500 |
| 03:13 PM | $22.21 | Down $ -0.01 | $22.24 | $22.21 | 1,600 |
| 03:12 PM | $22.22 | Up $0.01 | $22.22 | $22.20 | 900 |
| 03:11 PM | $22.21 | Down $ -0.01 | $22.22 | $22.20 | 1,900 |
| 03:10 PM | $22.22 | Down $ -0.01 | $22.22 | $22.22 | 400 |
| 03:09 PM | $22.23 | Up $0.00 | $22.24 | $22.23 | 600 |
| 03:08 PM | $22.23 | Up $0.02 | $22.27 | $22.23 | 1,400 |
| 03:07 PM | $22.21 | Up $0.01 | $22.21 | $22.21 | 600 |
| 03:06 PM | $22.20 | Up $0.00 | $22.20 | $22.17 | 1,200 |
| 03:05 PM | $22.20 | Down $ -0.01 | $22.24 | $22.17 | 1,500 |
| 03:04 PM | $22.21 | Down $ -0.08 | $22.26 | $22.21 | 5,100 |
| 03:03 PM | $22.29 | Down $ -0.04 | $22.33 | $22.29 | 2,800 |
| 03:00 PM | $22.33 | Down $ -0.01 | $22.33 | $22.33 | 100 |
| 03:00 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 0 |
| 03:00 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 0 |
| 02:59 PM | $22.34 | Down $ -0.01 | $22.35 | $22.31 | 1,600 |
| 02:58 PM | $22.35 | Down $ -0.02 | $22.37 | $22.34 | 1,100 |
| 02:57 PM | $22.37 | Down $ -0.02 | $22.41 | $22.35 | 2,000 |
| 02:56 PM | $22.39 | Up $0.00 | $22.41 | $22.39 | 1,300 |
| 02:55 PM | $22.39 | Down $ -0.06 | $22.39 | $22.37 | 1,200 |
| 02:54 PM | $22.45 | Up $0.05 | $22.45 | $22.39 | 2,100 |
| 02:53 PM | $22.40 | Down $ -0.03 | $22.46 | $22.40 | 6,400 |
| 02:52 PM | $22.43 | Up $0.02 | $22.43 | $22.43 | 100 |
| 02:51 PM | $22.41 | Down $ -0.02 | $22.45 | $22.41 | 500 |
| 02:50 PM | $22.43 | Up $0.03 | $22.43 | $22.40 | 1,200 |
| 02:49 PM | $22.40 | Down $ -0.03 | $22.41 | $22.40 | 300 |
| 02:48 PM | $22.43 | Up $0.04 | $22.43 | $22.40 | 1,100 |
| 02:47 PM | $22.39 | Up $0.00 | $22.39 | $22.34 | 2,200 |
| 02:46 PM | $22.39 | Down $ -0.06 | $22.45 | $22.39 | 1,300 |
| 02:45 PM | $22.45 | Down $ -0.05 | $22.45 | $22.45 | 100 |
| 02:43 PM | $22.50 | Down $ -0.01 | $22.51 | $22.50 | 2,000 |
| 02:43 PM | $22.50 | Up $0.00 | $22.51 | $22.50 | 0 |
| 02:42 PM | $22.51 | Down $ -0.01 | $22.53 | $22.51 | 300 |
| 02:41 PM | $22.53 | Up $0.06 | $22.53 | $22.47 | 4,300 |
| 02:40 PM | $22.46 | Up $0.11 | $22.46 | $22.38 | 2,200 |
| 02:39 PM | $22.35 | Up $0.01 | $22.35 | $22.35 | 100 |
| 02:38 PM | $22.34 | Down $ -0.08 | $22.34 | $22.34 | 100 |
| 02:37 PM | $22.42 | Up $0.04 | $22.44 | $22.34 | 1,800 |
| 02:36 PM | $22.38 | Down $ -0.01 | $22.38 | $22.37 | 200 |
| 02:35 PM | $22.39 | Up $0.01 | $22.41 | $22.39 | 900 |
| 02:31 PM | $22.38 | Down $ -0.06 | $22.42 | $22.38 | 300 |
| 02:31 PM | $22.38 | Up $0.00 | $22.42 | $22.38 | 0 |
| 02:31 PM | $22.38 | Up $0.00 | $22.42 | $22.38 | 0 |
| 02:31 PM | $22.38 | Up $0.00 | $22.42 | $22.38 | 0 |
| 02:30 PM | $22.44 | Down $ -0.02 | $22.50 | $22.44 | 1,300 |
| 02:28 PM | $22.46 | Up $0.00 | $22.48 | $22.46 | 600 |
| 02:28 PM | $22.46 | Up $0.00 | $22.48 | $22.46 | 0 |
| 02:27 PM | $22.46 | Down $ -0.07 | $22.52 | $22.46 | 1,300 |
| 02:26 PM | $22.54 | Up $0.02 | $22.54 | $22.54 | 100 |
| 02:25 PM | $22.51 | Up $0.01 | $22.54 | $22.50 | 700 |
| 02:24 PM | $22.50 | Down $ -0.07 | $22.53 | $22.49 | 700 |
| 02:23 PM | $22.57 | Up $0.01 | $22.57 | $22.54 | 300 |
| 02:22 PM | $22.56 | Down $ -0.10 | $22.62 | $22.55 | 1,400 |
| 02:21 PM | $22.66 | Up $0.02 | $22.66 | $22.63 | 300 |
| 02:20 PM | $22.64 | Up $0.02 | $22.69 | $22.63 | 2,400 |
| 02:17 PM | $22.62 | Down $ -0.11 | $22.70 | $22.62 | 700 |
| 02:17 PM | $22.62 | Up $0.00 | $22.70 | $22.62 | 0 |
| 02:17 PM | $22.62 | Up $0.00 | $22.70 | $22.62 | 0 |
| 02:16 PM | $22.73 | Up $0.01 | $22.75 | $22.73 | 1,300 |
| 02:15 PM | $22.72 | Down $ -0.08 | $22.74 | $22.71 | 600 |
| 02:14 PM | $22.80 | Up $0.03 | $22.80 | $22.80 | 100 |
| 02:13 PM | $22.77 | Down $ -0.02 | $22.77 | $22.77 | 200 |
| 02:12 PM | $22.79 | Up $0.02 | $22.79 | $22.75 | 1,200 |
| 02:11 PM | $22.77 | Up $0.02 | $22.83 | $22.77 | 1,000 |
| 02:10 PM | $22.75 | Up $0.02 | $22.78 | $22.75 | 800 |
| 02:09 PM | $22.73 | Up $0.01 | $22.75 | $22.73 | 200 |
| 02:08 PM | $22.72 | Up $0.03 | $22.72 | $22.69 | 200 |
| 02:07 PM | $22.69 | Down $ -0.03 | $22.71 | $22.69 | 300 |
| 02:06 PM | $22.72 | Down $ -0.01 | $22.73 | $22.72 | 400 |
| 02:05 PM | $22.73 | Up $0.04 | $22.78 | $22.71 | 1,500 |
| 02:04 PM | $22.69 | Down $ -0.10 | $22.77 | $22.69 | 600 |
| 02:03 PM | $22.79 | Up $0.03 | $22.80 | $22.79 | 300 |
| 02:02 PM | $22.76 | Up $0.10 | $22.80 | $22.70 | 1,100 |
| 02:01 PM | $22.66 | Up $0.11 | $22.66 | $22.59 | 800 |
| 02:00 PM | $22.56 | Down $0.00 | $22.57 | $22.52 | 2,200 |
| 01:59 PM | $22.56 | Down $ -0.04 | $22.60 | $22.56 | 200 |
| 01:58 PM | $22.60 | Up $0.06 | $22.61 | $22.57 | 800 |
| 01:57 PM | $22.54 | Down $ -0.01 | $22.55 | $22.54 | 700 |
| 01:55 PM | $22.55 | Down $ -0.04 | $22.58 | $22.53 | 600 |
| 01:55 PM | $22.55 | Up $0.00 | $22.58 | $22.53 | 0 |
| 01:54 PM | $22.59 | Up $0.04 | $22.60 | $22.59 | 1,300 |
| 01:53 PM | $22.55 | Up $0.09 | $22.57 | $22.52 | 1,200 |
| 01:52 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 300 |
| 01:51 PM | $22.46 | Down $ -0.01 | $22.46 | $22.44 | 700 |
| 01:50 PM | $22.47 | Down $ -0.04 | $22.48 | $22.44 | 3,000 |
| 01:49 PM | $22.51 | Up $0.04 | $22.51 | $22.51 | 100 |
| 01:48 PM | $22.47 | Up $0.02 | $22.53 | $22.45 | 1,900 |
| 01:47 PM | $22.45 | Down $ -0.05 | $22.47 | $22.43 | 1,400 |
| 01:46 PM | $22.50 | Down $ -0.04 | $22.50 | $22.45 | 1,100 |
| 01:45 PM | $22.54 | Down $ -0.23 | $22.79 | $22.54 | 3,200 |
| 01:44 PM | $22.77 | Up $0.15 | $22.77 | $22.65 | 3,000 |
| 01:43 PM | $22.62 | Up $0.00 | $22.64 | $22.62 | 400 |
| 01:42 PM | $22.62 | Down $ -0.03 | $22.63 | $22.59 | 900 |
| 01:40 PM | $22.65 | Down $ -0.03 | $22.66 | $22.62 | 800 |
| 01:40 PM | $22.65 | Up $0.00 | $22.66 | $22.62 | 0 |
| 01:39 PM | $22.68 | Down $ -0.02 | $22.68 | $22.68 | 200 |
| 01:38 PM | $22.70 | Up $0.09 | $22.70 | $22.62 | 1,500 |
| 01:37 PM | $22.61 | Up $0.04 | $22.64 | $22.55 | 3,600 |
| 01:36 PM | $22.57 | Up $0.00 | $22.60 | $22.57 | 400 |
| 01:35 PM | $22.57 | Down $ -0.02 | $22.61 | $22.51 | 1,400 |
| 01:34 PM | $22.59 | Up $0.14 | $22.60 | $22.49 | 2,700 |
| 01:33 PM | $22.45 | Up $0.07 | $22.45 | $22.33 | 1,400 |
| 01:32 PM | $22.38 | Up $0.09 | $22.47 | $22.25 | 3,200 |
| 01:31 PM | $22.29 | Up $0.07 | $22.31 | $22.15 | 5,100 |
| 01:30 PM | $22.21 | Up $0.04 | $22.21 | $22.19 | 1,200 |
| 01:29 PM | $22.17 | Down $ -0.02 | $22.22 | $22.17 | 2,000 |
| 01:28 PM | $22.19 | Up $0.04 | $22.20 | $22.18 | 2,500 |
| 01:27 PM | $22.15 | Down $ -0.03 | $22.15 | $22.15 | 500 |
| 01:26 PM | $22.18 | Down $0.00 | $22.18 | $22.15 | 300 |
| 01:25 PM | $22.18 | Up $0.07 | $22.18 | $22.10 | 2,200 |
| 01:24 PM | $22.11 | Down $ -0.02 | $22.13 | $22.11 | 1,300 |
| 01:23 PM | $22.13 | Down $ -0.01 | $22.13 | $22.13 | 300 |
| 01:21 PM | $22.14 | Down $ -0.06 | $22.14 | $22.14 | 300 |
| 01:21 PM | $22.14 | Up $0.00 | $22.14 | $22.14 | 0 |
| 01:20 PM | $22.20 | Down $ -0.02 | $22.20 | $22.19 | 200 |
| 01:17 PM | $22.22 | Down $ -0.02 | $22.22 | $22.21 | 200 |
| 01:17 PM | $22.22 | Up $0.00 | $22.22 | $22.21 | 0 |
| 01:17 PM | $22.22 | Up $0.00 | $22.22 | $22.21 | 0 |
| 01:16 PM | $22.24 | Up $0.01 | $22.24 | $22.24 | 100 |
| 01:15 PM | $22.23 | Down $ -0.02 | $22.26 | $22.23 | 200 |
| 01:13 PM | $22.25 | Down $ -0.07 | $22.34 | $22.25 | 1,400 |
| 01:13 PM | $22.25 | Up $0.00 | $22.34 | $22.25 | 0 |
| 01:11 PM | $22.32 | Down $ -0.03 | $22.33 | $22.32 | 300 |
| 01:11 PM | $22.32 | Up $0.00 | $22.33 | $22.32 | 0 |
| 01:10 PM | $22.35 | Down $ -0.04 | $22.35 | $22.35 | 100 |
| 01:09 PM | $22.39 | Up $0.09 | $22.39 | $22.28 | 2,700 |
| 01:08 PM | $22.30 | Up $0.01 | $22.30 | $22.29 | 200 |
| 01:06 PM | $22.29 | Down $ -0.06 | $22.37 | $22.29 | 1,100 |
| 01:06 PM | $22.29 | Up $0.00 | $22.37 | $22.29 | 0 |
| 01:05 PM | $22.35 | Down $ -0.02 | $22.35 | $22.22 | 2,100 |
| 01:03 PM | $22.37 | Down $ -0.01 | $22.37 | $22.31 | 1,000 |
| 01:03 PM | $22.37 | Up $0.00 | $22.37 | $22.31 | 0 |
| 01:02 PM | $22.38 | Down $ -0.10 | $22.45 | $22.33 | 5,000 |
| 01:01 PM | $22.48 | Down $ -0.09 | $22.56 | $22.48 | 5,200 |
| 01:00 PM | $22.58 | Up $0.00 | $22.58 | $22.58 | 100 |
| 12:59 PM | $22.58 | Down $0.00 | $22.58 | $22.54 | 200 |
| 12:58 PM | $22.58 | Down $ -0.02 | $22.58 | $22.58 | 100 |
| 12:57 PM | $22.60 | Up $0.02 | $22.60 | $22.56 | 400 |
| 12:56 PM | $22.58 | Up $0.09 | $22.58 | $22.51 | 1,300 |
| 12:55 PM | $22.49 | Down $ -0.11 | $22.54 | $22.49 | 1,600 |
| 12:54 PM | $22.60 | Down $ -0.04 | $22.65 | $22.60 | 400 |
| 12:53 PM | $22.64 | Up $0.09 | $22.70 | $22.55 | 3,600 |
| 12:51 PM | $22.55 | Down $ -0.05 | $22.56 | $22.55 | 300 |
| 12:51 PM | $22.55 | Up $0.00 | $22.56 | $22.55 | 0 |
| 12:50 PM | $22.60 | Up $0.00 | $22.60 | $22.60 | 100 |
| 12:49 PM | $22.60 | Down $ -0.04 | $22.60 | $22.60 | 100 |
| 12:48 PM | $22.64 | Down $ -0.04 | $22.65 | $22.64 | 200 |
| 12:47 PM | $22.68 | Up $0.04 | $22.68 | $22.65 | 500 |
| 12:46 PM | $22.64 | Up $0.03 | $22.64 | $22.61 | 700 |
| 12:45 PM | $22.61 | Down $ -0.07 | $22.68 | $22.61 | 500 |
| 12:43 PM | $22.68 | Up $0.08 | $22.69 | $22.59 | 1,700 |
| 12:43 PM | $22.68 | Up $0.00 | $22.69 | $22.59 | 0 |
| 12:42 PM | $22.60 | Down $ -0.04 | $22.61 | $22.60 | 400 |
| 12:41 PM | $22.64 | Down $ -0.06 | $22.74 | $22.64 | 2,700 |
| 12:37 PM | $22.70 | Down $ -0.04 | $22.70 | $22.67 | 600 |
| 12:37 PM | $22.70 | Up $0.00 | $22.70 | $22.67 | 0 |
| 12:37 PM | $22.70 | Up $0.00 | $22.70 | $22.67 | 0 |
| 12:37 PM | $22.70 | Up $0.00 | $22.70 | $22.67 | 0 |
| 12:36 PM | $22.74 | Up $0.03 | $22.76 | $22.72 | 900 |
| 12:33 PM | $22.71 | Down $ -0.02 | $22.73 | $22.70 | 400 |
| 12:33 PM | $22.71 | Up $0.00 | $22.73 | $22.70 | 0 |
| 12:33 PM | $22.71 | Up $0.00 | $22.73 | $22.70 | 0 |
| 12:32 PM | $22.73 | Up $0.01 | $22.73 | $22.73 | 100 |
| 12:30 PM | $22.72 | Up $0.02 | $22.72 | $22.67 | 800 |
| 12:30 PM | $22.72 | Up $0.00 | $22.72 | $22.67 | 0 |
| 12:29 PM | $22.70 | Up $0.05 | $22.71 | $22.64 | 1,900 |
| 12:28 PM | $22.65 | Down $ -0.13 | $22.73 | $22.65 | 1,700 |
| 12:27 PM | $22.78 | Up $0.08 | $22.78 | $22.71 | 400 |
| 12:26 PM | $22.70 | Up $0.04 | $22.70 | $22.70 | 200 |
| 12:25 PM | $22.67 | Down $ -0.13 | $22.79 | $22.67 | 2,500 |
| 12:23 PM | $22.79 | Down $ -0.04 | $22.80 | $22.79 | 1,200 |
| 12:23 PM | $22.79 | Up $0.00 | $22.80 | $22.79 | 0 |
| 12:22 PM | $22.83 | Up $0.06 | $22.83 | $22.75 | 2,000 |
| 12:21 PM | $22.77 | Down $ -0.03 | $22.81 | $22.75 | 600 |
| 12:19 PM | $22.80 | Down $ -0.06 | $22.87 | $22.80 | 4,400 |
| 12:19 PM | $22.80 | Up $0.00 | $22.87 | $22.80 | 0 |
| 12:18 PM | $22.86 | Down $ -0.03 | $22.86 | $22.86 | 100 |
| 12:17 PM | $22.89 | Up $0.05 | $22.91 | $22.87 | 500 |
| 12:15 PM | $22.84 | Down $ -0.01 | $22.90 | $22.84 | 1,100 |
| 12:15 PM | $22.84 | Up $0.00 | $22.90 | $22.84 | 0 |
| 12:14 PM | $22.85 | Down $ -0.06 | $22.90 | $22.84 | 6,900 |
| 12:13 PM | $22.91 | Down $ -0.02 | $22.92 | $22.91 | 200 |
| 12:12 PM | $22.93 | Up $0.01 | $22.94 | $22.93 | 200 |
| 12:10 PM | $22.92 | Up $0.00 | $22.92 | $22.89 | 3,100 |
| 12:10 PM | $22.92 | Up $0.00 | $22.92 | $22.89 | 0 |
| 12:09 PM | $22.92 | Down $ -0.06 | $23.01 | $22.92 | 1,100 |
| 12:08 PM | $22.98 | Up $0.04 | $22.98 | $22.91 | 2,400 |
| 12:07 PM | $22.94 | Down $ -0.07 | $23.00 | $22.94 | 2,500 |
| 12:06 PM | $23.01 | Down $ -0.02 | $23.01 | $23.01 | 100 |
| 12:05 PM | $23.03 | Up $0.03 | $23.03 | $23.03 | 300 |
| 12:04 PM | $23.00 | Up $0.02 | $23.03 | $23.00 | 2,100 |
| 12:03 PM | $22.98 | Up $0.00 | $22.98 | $22.98 | 100 |
| 12:02 PM | $22.98 | Up $0.01 | $23.00 | $22.96 | 3,100 |
| 12:01 PM | $22.97 | Up $0.00 | $22.97 | $22.97 | 200 |
| 12:00 PM | $22.97 | Down $ -0.07 | $23.08 | $22.97 | 10,100 |
| 11:59 AM | $23.04 | Down $ -0.02 | $23.04 | $23.03 | 200 |
| 11:58 AM | $23.06 | Down $ -0.07 | $23.12 | $23.05 | 3,300 |
| 11:57 AM | $23.12 | Down $ -0.05 | $23.15 | $23.12 | 200 |
| 11:56 AM | $23.17 | Down $ -0.03 | $23.17 | $23.17 | 100 |
| 11:55 AM | $23.21 | Up $0.04 | $23.24 | $23.18 | 2,100 |
| 11:54 AM | $23.16 | Up $0.15 | $23.19 | $23.04 | 2,400 |
| 11:52 AM | $23.01 | Down $ -0.09 | $23.10 | $23.01 | 1,200 |
| 11:52 AM | $23.01 | Up $0.00 | $23.10 | $23.01 | 0 |
| 11:51 AM | $23.10 | Down $ -0.04 | $23.11 | $23.10 | 300 |
| 11:50 AM | $23.14 | Down $ -0.10 | $23.27 | $23.14 | 1,100 |
| 11:48 AM | $23.24 | Down $ -0.01 | $23.25 | $23.22 | 700 |
| 11:48 AM | $23.24 | Up $0.00 | $23.25 | $23.22 | 0 |
| 11:47 AM | $23.25 | Down $ -0.04 | $23.27 | $23.22 | 1,600 |
| 11:45 AM | $23.28 | Down $ -0.06 | $23.33 | $23.28 | 1,000 |
| 11:45 AM | $23.28 | Up $0.00 | $23.33 | $23.28 | 0 |
| 11:44 AM | $23.34 | Down $ -0.04 | $23.48 | $23.34 | 3,400 |
| 11:42 AM | $23.38 | Down $ -0.12 | $23.48 | $23.38 | 1,100 |
| 11:42 AM | $23.38 | Up $0.00 | $23.48 | $23.38 | 0 |
| 11:41 AM | $23.50 | Down $ -0.01 | $23.51 | $23.50 | 500 |
| 11:40 AM | $23.51 | Up $0.25 | $23.51 | $23.20 | 1,300 |
| 11:39 AM | $23.26 | Up $0.01 | $23.28 | $23.26 | 300 |
| 11:38 AM | $23.25 | Up $0.06 | $23.25 | $23.19 | 2,200 |
| 11:37 AM | $23.19 | Up $0.12 | $23.19 | $23.14 | 800 |
| 11:36 AM | $23.07 | Up $0.05 | $23.07 | $23.06 | 300 |
| 11:35 AM | $23.02 | Up $0.02 | $23.02 | $22.97 | 200 |
| 11:34 AM | $23.00 | Up $0.06 | $23.00 | $22.94 | 1,200 |
| 11:33 AM | $22.94 | Down $ -0.12 | $23.00 | $22.94 | 600 |
| 11:32 AM | $23.06 | Up $0.13 | $23.06 | $22.96 | 1,400 |
| 11:31 AM | $22.93 | Up $0.10 | $22.94 | $22.87 | 400 |
| 11:30 AM | $22.83 | Down $ -0.14 | $22.98 | $22.73 | 3,300 |
| 11:29 AM | $22.97 | Down $ -0.24 | $23.09 | $22.97 | 1,300 |
| 11:27 AM | $23.21 | Up $0.17 | $23.21 | $22.96 | 1,700 |
| 11:27 AM | $23.21 | Up $0.00 | $23.21 | $22.96 | 0 |
| 11:26 AM | $23.04 | Down $ -0.09 | $23.04 | $23.04 | 100 |
| 11:25 AM | $23.13 | Down $ -0.05 | $23.14 | $23.13 | 500 |
| 11:24 AM | $23.18 | Down $ -0.12 | $23.25 | $23.18 | 1,500 |
| 11:23 AM | $23.30 | Down $ -0.09 | $23.37 | $23.23 | 2,800 |
| 11:22 AM | $23.39 | Up $0.00 | $23.40 | $23.30 | 1,800 |
| 11:21 AM | $23.39 | Down $ -0.09 | $23.42 | $23.33 | 2,500 |
| 11:20 AM | $23.48 | Down $ -0.06 | $23.52 | $23.48 | 400 |
| 11:19 AM | $23.54 | Down $ -0.02 | $23.54 | $23.50 | 1,300 |
| 11:18 AM | $23.56 | Down $ -0.01 | $23.59 | $23.54 | 2,000 |
| 11:17 AM | $23.57 | Down $ -0.03 | $23.57 | $23.55 | 400 |
| 11:16 AM | $23.60 | Down $ -0.13 | $23.62 | $23.60 | 1,300 |
| 11:14 AM | $23.73 | Up $0.06 | $23.73 | $23.70 | 300 |
| 11:14 AM | $23.73 | Up $0.00 | $23.73 | $23.70 | 0 |
| 11:13 AM | $23.67 | Up $0.09 | $23.69 | $23.54 | 3,000 |
| 11:12 AM | $23.58 | Down $ -0.04 | $23.62 | $23.55 | 2,100 |
| 11:11 AM | $23.62 | Down $ -0.08 | $23.62 | $23.60 | 900 |
| 11:10 AM | $23.70 | Down $ -0.05 | $23.81 | $23.66 | 3,900 |
| 11:09 AM | $23.75 | Down $ -0.14 | $23.82 | $23.75 | 1,600 |
| 11:08 AM | $23.89 | Down $ -0.11 | $23.97 | $23.89 | 9,700 |
| 11:07 AM | $24.00 | Down $ -0.14 | $24.07 | $24.00 | 4,400 |
| 11:05 AM | $24.14 | Up $0.03 | $24.14 | $24.01 | 4,300 |
| 11:05 AM | $24.14 | Up $0.00 | $24.14 | $24.01 | 0 |
| 11:04 AM | $24.11 | Down $ -0.05 | $24.13 | $24.11 | 800 |
| 11:03 AM | $24.16 | Down $ -0.09 | $24.21 | $24.16 | 1,000 |
| 11:02 AM | $24.25 | Up $0.04 | $24.26 | $24.25 | 800 |
| 11:01 AM | $24.21 | Down $ -0.10 | $24.35 | $24.21 | 2,000 |
| 11:00 AM | $24.31 | Down $ -0.02 | $24.31 | $24.31 | 100 |
| 10:58 AM | $24.33 | Down $ -0.03 | $24.33 | $24.33 | 300 |
| 10:58 AM | $24.33 | Up $0.00 | $24.33 | $24.33 | 0 |
| 10:57 AM | $24.36 | Up $0.00 | $24.36 | $24.36 | 100 |
| 10:56 AM | $24.36 | Up $0.01 | $24.36 | $24.36 | 100 |
| 10:54 AM | $24.35 | Up $0.05 | $24.35 | $24.31 | 1,100 |
| 10:54 AM | $24.35 | Up $0.00 | $24.35 | $24.31 | 0 |
| 10:52 AM | $24.30 | Down $ -0.03 | $24.30 | $24.30 | 300 |
| 10:52 AM | $24.30 | Up $0.00 | $24.30 | $24.30 | 0 |
| 10:51 AM | $24.33 | Down $ -0.04 | $24.35 | $24.33 | 500 |
| 10:50 AM | $24.37 | Down $ -0.02 | $24.37 | $24.37 | 100 |
| 10:49 AM | $24.39 | Down $ -0.11 | $24.50 | $24.39 | 3,900 |
| 10:48 AM | $24.50 | Down $ -0.05 | $24.51 | $24.50 | 400 |
| 10:47 AM | $24.55 | Up $0.03 | $24.55 | $24.55 | 100 |
| 10:45 AM | $24.52 | Down $ -0.07 | $24.61 | $24.52 | 400 |
| 10:45 AM | $24.52 | Up $0.00 | $24.61 | $24.52 | 0 |
| 10:43 AM | $24.59 | Down $ -0.06 | $24.65 | $24.59 | 300 |
| 10:43 AM | $24.59 | Up $0.00 | $24.65 | $24.59 | 0 |
| 10:42 AM | $24.65 | Down $ -0.04 | $24.65 | $24.65 | 100 |
| 10:41 AM | $24.69 | Down $ -0.04 | $24.75 | $24.64 | 1,900 |
| 10:39 AM | $24.73 | Down $ -0.02 | $24.73 | $24.73 | 100 |
| 10:39 AM | $24.73 | Up $0.00 | $24.73 | $24.73 | 0 |
| 10:38 AM | $24.75 | Up $0.03 | $24.75 | $24.75 | 100 |
| 10:37 AM | $24.72 | Down $ -0.01 | $24.72 | $24.72 | 100 |
| 10:36 AM | $24.73 | Down $ -0.03 | $24.74 | $24.73 | 300 |
| 10:35 AM | $24.76 | Down $ -0.01 | $24.76 | $24.76 | 100 |
| 10:34 AM | $24.77 | Down $ -0.01 | $24.79 | $24.77 | 200 |
| 10:33 AM | $24.78 | Up $0.04 | $24.80 | $24.78 | 1,600 |
| 10:32 AM | $24.74 | Up $0.04 | $24.74 | $24.71 | 1,100 |
| 10:31 AM | $24.70 | Up $0.02 | $24.70 | $24.66 | 700 |
| 10:30 AM | $24.68 | Down $ -0.08 | $24.77 | $24.68 | 1,700 |
| 10:29 AM | $24.76 | Up $0.10 | $24.76 | $24.66 | 2,100 |
| 10:28 AM | $24.66 | Up $0.04 | $24.66 | $24.63 | 800 |
| 10:27 AM | $24.62 | Up $0.07 | $24.62 | $24.56 | 900 |
| 10:26 AM | $24.55 | Up $0.05 | $24.55 | $24.50 | 500 |
| 10:25 AM | $24.50 | Up $0.00 | $24.50 | $24.50 | 100 |
| 10:24 AM | $24.50 | Down $ -0.02 | $24.50 | $24.50 | 200 |
| 10:23 AM | $24.51 | Up $0.05 | $24.52 | $24.51 | 500 |
| 10:22 AM | $24.46 | Up $0.01 | $24.47 | $24.46 | 200 |
| 10:21 AM | $24.45 | Down $ -0.02 | $24.45 | $24.45 | 100 |
| 10:19 AM | $24.47 | Down $ -0.11 | $24.51 | $24.46 | 800 |
| 10:19 AM | $24.47 | Up $0.00 | $24.51 | $24.46 | 0 |
| 10:18 AM | $24.58 | Up $0.06 | $24.58 | $24.52 | 400 |
| 10:17 AM | $24.52 | Down $ -0.04 | $24.53 | $24.52 | 300 |
| 10:16 AM | $24.56 | Up $0.09 | $24.56 | $24.52 | 1,000 |
| 10:15 AM | $24.47 | Down $ -0.09 | $24.50 | $24.47 | 500 |
| 10:14 AM | $24.56 | Up $0.12 | $24.56 | $24.50 | 1,600 |
| 10:13 AM | $24.44 | Up $0.04 | $24.45 | $24.44 | 600 |
| 10:12 AM | $24.40 | Up $0.10 | $24.45 | $24.36 | 1,100 |
| 10:11 AM | $24.30 | Up $0.05 | $24.30 | $24.27 | 700 |
| 10:10 AM | $24.25 | Up $0.04 | $24.25 | $24.22 | 400 |
| 10:09 AM | $24.21 | Down $ -0.09 | $24.28 | $24.21 | 3,200 |
| 10:08 AM | $24.30 | Down $ -0.03 | $24.30 | $24.30 | 100 |
| 10:07 AM | $24.33 | Down $ -0.02 | $24.36 | $24.33 | 400 |
| 10:06 AM | $24.35 | Down $ -0.04 | $24.48 | $24.35 | 1,900 |
| 10:05 AM | $24.39 | Up $0.04 | $24.39 | $24.31 | 400 |
| 10:04 AM | $24.35 | Down $ -0.03 | $24.35 | $24.35 | 100 |
| 10:03 AM | $24.38 | Up $0.08 | $24.38 | $24.33 | 600 |
| 10:02 AM | $24.30 | Down $ -0.13 | $24.41 | $24.30 | 1,800 |
| 09:59 AM | $24.43 | Down $ -0.07 | $24.43 | $24.43 | 100 |
| 09:59 AM | $24.43 | Up $0.00 | $24.43 | $24.43 | 0 |
| 09:59 AM | $24.43 | Up $0.00 | $24.43 | $24.43 | 0 |
| 09:58 AM | $24.50 | Up $0.04 | $24.53 | $24.49 | 900 |
| 09:57 AM | $24.46 | Down $ -0.07 | $24.48 | $24.45 | 300 |
| 09:56 AM | $24.53 | Down $ -0.01 | $24.56 | $24.50 | 700 |
| 09:54 AM | $24.54 | Up $0.04 | $24.54 | $24.42 | 1,700 |
| 09:54 AM | $24.54 | Up $0.00 | $24.54 | $24.42 | 0 |
| 09:52 AM | $24.50 | Up $0.10 | $24.50 | $24.43 | 1,700 |
| 09:52 AM | $24.50 | Up $0.00 | $24.50 | $24.43 | 0 |
| 09:51 AM | $24.40 | Down $ -0.05 | $24.51 | $24.40 | 2,500 |
| 09:50 AM | $24.45 | Down $ -0.16 | $24.50 | $24.45 | 600 |
| 09:48 AM | $24.61 | Down $ -0.05 | $24.69 | $24.61 | 2,200 |
| 09:48 AM | $24.61 | Up $0.00 | $24.69 | $24.61 | 0 |
| 09:47 AM | $24.66 | Down $ -0.01 | $24.67 | $24.66 | 1,600 |
| 09:46 AM | $24.67 | Down $ -0.02 | $24.67 | $24.67 | 1,500 |
| 09:45 AM | $24.69 | Down $ -0.22 | $24.93 | $24.69 | 1,300 |
| 09:44 AM | $24.91 | Up $0.07 | $24.91 | $24.89 | 700 |
| 09:42 AM | $24.84 | Down $ -0.06 | $24.84 | $24.84 | 100 |
| 09:42 AM | $24.84 | Up $0.00 | $24.84 | $24.84 | 0 |
| 09:41 AM | $24.90 | Down $ -0.12 | $24.98 | $24.90 | 300 |
| 09:39 AM | $25.02 | Down $ -0.09 | $25.11 | $25.01 | 1,300 |
| 09:39 AM | $25.02 | Up $0.00 | $25.11 | $25.01 | 0 |
| 09:38 AM | $25.11 | Up $0.15 | $25.11 | $25.11 | 200 |
| 09:37 AM | $24.96 | Up $0.04 | $24.96 | $24.92 | 400 |
| 09:36 AM | $24.92 | Up $0.02 | $24.92 | $24.91 | 400 |
| 09:35 AM | $24.90 | Down $ -0.02 | $24.90 | $24.80 | 300 |
| 09:34 AM | $24.92 | Down $ -0.14 | $25.05 | $24.91 | 2,100 |
| 09:33 AM | $25.06 | Up $0.00 | $25.25 | $25.00 | 10,900 |
| 09:32 AM | $25.06 | Down $ -0.17 | $25.15 | $25.06 | 500 |
| 09:31 AM | $25.23 | Down $ -0.08 | $25.31 | $25.23 | 5,300 |
| 09:30 AM | $25.31 | Down $ -0.25 | $25.67 | $25.25 | 3,900 |
| Previous close | $25.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $22.18 | $23.05 | $23.08 | $22.01 | 394,700 |
| 17/02/2026 | $25.56 | $25.76 | $25.83 | $25.50 | 85,300 |
| 13/02/2026 | $25.79 | $25.76 | $26.04 | $25.61 | 131,800 |
| 12/02/2026 | $25.49 | $25.34 | $25.72 | $25.26 | 140,300 |
| 11/02/2026 | $25.58 | $25.51 | $25.72 | $25.45 | 169,300 |
| 10/02/2026 | $26.51 | $26.73 | $26.80 | $26.45 | 75,100 |
| 09/02/2026 | $26.38 | $26.12 | $26.45 | $26.07 | 57,100 |
| 06/02/2026 | $26.09 | $26.24 | $26.27 | $25.97 | 53,400 |
| 05/02/2026 | $26.11 | $26.08 | $26.40 | $25.90 | 92,400 |
| 04/02/2026 | $26.62 | $26.61 | $26.85 | $26.23 | 117,300 |
| 03/02/2026 | $26.00 | $25.97 | $26.03 | $25.53 | 160,900 |
| 02/02/2026 | $26.87 | $26.93 | $27.23 | $26.80 | 66,700 |
| 30/01/2026 | $26.63 | $26.45 | $27.15 | $26.26 | 151,600 |
| 29/01/2026 | $26.49 | $26.64 | $27.12 | $26.29 | 181,900 |
| 28/01/2026 | $25.17 | $25.11 | $25.22 | $24.90 | 51,400 |
| 27/01/2026 | $25.45 | $25.48 | $25.55 | $25.29 | 33,700 |
| 26/01/2026 | $25.84 | $25.39 | $25.98 | $25.36 | 87,900 |
| 23/01/2026 | $25.49 | $25.63 | $26.31 | $25.33 | 97,900 |
| 22/01/2026 | $25.33 | $25.60 | $25.60 | $25.30 | 52,100 |
| 21/01/2026 | $25.20 | $25.40 | $25.60 | $25.13 | 74,900 |
| 20/01/2026 | $26.31 | $26.41 | $26.91 | $26.14 | 49,100 |
| 19/01/2026 | $26.69 | $26.55 | $26.80 | $26.51 | 25,100 |
| 16/01/2026 | $27.40 | $27.47 | $27.74 | $27.15 | 46,600 |
| 15/01/2026 | $27.75 | $27.95 | $28.03 | $27.62 | 31,600 |
| 14/01/2026 | $28.09 | $28.57 | $28.61 | $27.99 | 48,500 |
| 13/01/2026 | $29.07 | $28.80 | $29.07 | $28.75 | 59,200 |
| 12/01/2026 | $30.01 | $30.06 | $30.27 | $29.92 | 35,000 |
| 09/01/2026 | $30.38 | $30.59 | $30.72 | $30.25 | 56,200 |
| 08/01/2026 | $30.48 | $30.72 | $30.78 | $30.47 | 22,200 |
| 07/01/2026 | $31.07 | $30.72 | $31.17 | $30.69 | 33,000 |
Graphs are not available, please refer to the detailed table