Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	14.44	14.98	14.42	14.42	14.42	-0.41%	-
Feb 19, 2026	13.66	14.48	13.66	14.48	14.48	5.23%	-
Feb 18, 2026	15.80	15.98	13.76	13.76	13.76	-12.91%	1
Feb 17, 2026	15.86	15.88	15.58	15.80	15.80	-0.63%	-
Feb 16, 2026	15.82	15.94	15.82	15.90	15.90	0.13%	-
Feb 13, 2026	15.66	15.92	15.64	15.88	15.88	1.02%	-
Feb 12, 2026	15.84	15.84	15.58	15.72	15.72	-0.76%	-
Feb 11, 2026	16.36	16.36	15.74	15.84	15.84	-3.30%	-
Feb 10, 2026	16.22	16.64	16.22	16.38	16.38	0.86%	-
Feb 9, 2026	16.04	16.24	16.04	16.24	16.24	0.87%	-
Feb 6, 2026	16.02	16.20	16.02	16.10	16.10	0.25%	-
Feb 5, 2026	16.42	16.42	16.04	16.06	16.06	-2.43%	-
Feb 4, 2026	16.04	16.46	16.04	16.46	16.46	2.24%	-
Feb 3, 2026	16.56	16.56	15.82	16.10	16.10	-3.13%	-
Feb 2, 2026	16.34	16.74	16.34	16.62	16.62	0.85%	-
Jan 30, 2026	16.26	16.68	16.24	16.48	16.48	0.86%	-
Jan 29, 2026	15.36	16.58	15.36	16.34	16.34	5.83%	-
Jan 28, 2026	15.50	15.56	15.42	15.44	15.44	-0.26%	-
Jan 27, 2026	15.74	15.74	15.44	15.48	15.48	-1.90%	-
Jan 26, 2026	15.58	15.78	15.52	15.78	15.78	0.38%	-
Jan 23, 2026	15.58	15.84	15.58	15.72	15.72	0.64%	-
Jan 22, 2026	15.56	15.90	15.56	15.62	15.62	0.64%	-
Jan 21, 2026	16.14	16.14	15.52	15.52	15.52	-3.84%	-
Jan 20, 2026	16.52	16.52	16.14	16.14	16.14	-1.94%	-
Jan 19, 2026	16.68	16.68	16.42	16.46	16.46	-3.18%	-
Jan 16, 2026	17.06	17.08	16.94	17.00	17.00	-0.47%	-
Jan 15, 2026	17.26	17.30	17.08	17.08	17.08	-1.16%	-
Jan 14, 2026	17.80	17.80	17.26	17.28	17.28	-3.36%	-
Jan 13, 2026	18.40	18.40	17.72	17.88	17.88	-3.14%	-
Jan 12, 2026	18.56	18.56	18.46	18.46	18.46	-1.07%	-
Jan 9, 2026	18.78	18.92	18.66	18.66	18.66	-0.85%	-
Jan 8, 2026	18.94	18.94	18.80	18.82	18.82	-1.77%	-
Jan 7, 2026	18.84	19.16	18.82	19.16	19.16	1.27%	-
Jan 6, 2026	19.38	19.38	18.80	18.92	18.92	-2.67%	-
Jan 5, 2026	19.12	19.72	19.12	19.44	19.44	1.78%	-
Jan 2, 2026	18.78	19.10	18.78	19.10	19.10	2.36%	-
Dec 30, 2025	18.66	18.66	18.66	18.66	18.66	-0.43%	-
Dec 29, 2025	18.74	18.74	18.68	18.74	18.74	-	-
Dec 23, 2025	18.66	18.86	18.66	18.74	18.74	-0.43%	-
Dec 22, 2025	18.56	18.88	18.56	18.82	18.82	1.07%	-
Dec 19, 2025	18.60	18.80	18.60	18.62	18.62	-0.75%	-
Dec 18, 2025	18.40	18.76	18.40	18.76	18.76	1.08%	-
Dec 17, 2025	19.02	19.18	18.56	18.56	18.56	-2.52%	-
Dec 16, 2025	18.50	19.04	18.50	19.04	19.04	2.26%	-
Dec 15, 2025	18.70	18.70	18.46	18.62	18.62	-0.43%	-
Dec 12, 2025	18.68	18.74	18.50	18.70	18.70	-0.21%	-
Dec 11, 2025	18.82	18.82	18.50	18.74	18.74	-1.06%	-
Dec 10, 2025	18.46	19.22	18.46	18.94	18.94	1.83%	-
Dec 9, 2025	18.40	18.72	18.40	18.60	18.60	0.65%	-
Dec 8, 2025	18.50	18.54	18.46	18.48	18.48	-0.32%	-