Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	18.58	18.74	18.54	18.54	18.54	-0.64%	-
Dec 4, 2025	18.46	18.70	18.42	18.66	18.66	1.08%	-
Dec 3, 2025	18.24	18.46	18.04	18.46	18.46	0.87%	-
Dec 2, 2025	17.64	18.30	17.64	18.30	18.30	3.04%	-
Dec 1, 2025	17.86	18.12	17.76	17.76	17.76	-1.00%	-
Nov 28, 2025	17.96	18.16	17.94	17.94	17.94	0.34%	-
Nov 27, 2025	17.88	17.94	17.78	17.88	17.88	-0.33%	-
Nov 26, 2025	18.30	18.30	17.68	17.94	17.94	-2.29%	-
Nov 25, 2025	18.16	18.36	18.12	18.36	18.36	0.55%	-
Nov 24, 2025	18.26	18.32	18.16	18.26	18.26	-0.44%	-
Nov 21, 2025	17.70	18.34	17.54	18.34	18.34	3.27%	-
Nov 20, 2025	18.00	18.02	17.76	17.76	17.76	-1.00%	-
Nov 19, 2025	17.70	18.00	17.44	17.94	17.94	0.56%	-
Nov 18, 2025	18.10	18.18	17.76	17.84	17.84	-2.51%	-
Nov 17, 2025	19.02	19.02	18.30	18.30	18.30	-3.79%	-
Nov 14, 2025	19.38	19.38	19.02	19.02	19.02	-2.06%	-
Nov 13, 2025	20.30	20.30	19.42	19.42	19.42	-4.57%	-
Nov 12, 2025	20.25	20.50	20.25	20.35	20.35	0.49%	-
Nov 11, 2025	20.35	20.35	20.10	20.25	20.25	-0.49%	-
Nov 10, 2025	20.25	20.55	20.20	20.35	20.35	0.49%	-
Nov 7, 2025	21.05	21.60	19.76	20.25	20.25	-4.26%	104
Nov 6, 2025	21.75	21.75	21.10	21.15	21.15	-3.64%	-
Nov 5, 2025	21.35	21.95	21.35	21.95	21.95	2.33%	-
Nov 4, 2025	21.95	21.95	21.15	21.45	21.45	-3.16%	-
Nov 3, 2025	21.60	22.15	21.60	22.15	22.15	2.78%	-
Oct 31, 2025	21.40	21.60	21.30	21.55	21.55	0.94%	-
Oct 30, 2025	21.95	22.00	21.35	21.35	21.35	-2.51%	-
Oct 29, 2025	23.75	23.75	21.90	21.90	21.90	-7.20%	-
Oct 28, 2025	24.05	24.05	23.60	23.60	23.60	-1.46%	-
Oct 27, 2025	24.40	24.45	23.95	23.95	23.95	-1.24%	-