Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	56.59	56.89	55.81	55.99	55.99	-1.77%	60,981
Feb 20, 2025	58.37	58.37	56.84	57.00	57.00	-3.14%	42,700
Feb 19, 2025	59.21	59.45	58.03	58.85	58.85	-0.98%	28,915
Feb 18, 2025	60.33	60.33	58.81	59.43	59.43	-0.77%	25,800
Feb 14, 2025	60.39	61.64	59.49	59.89	59.89	-0.88%	48,000
Feb 13, 2025	59.88	60.42	59.67	60.42	60.42	1.85%	18,630
Feb 12, 2025	59.86	60.40	59.32	59.32	59.32	-2.19%	24,400
Feb 11, 2025	60.13	61.59	60.13	60.65	60.65	-0.83%	50,900
Feb 10, 2025	59.95	61.35	59.95	61.16	61.16	2.10%	19,937
Feb 7, 2025	60.63	61.01	59.63	59.90	59.90	-1.06%	25,500
Feb 6, 2025	61.47	61.98	60.35	60.54	60.54	-0.44%	33,500
Feb 5, 2025	59.35	60.81	59.35	60.81	60.81	2.01%	21,500
Feb 4, 2025	60.18	60.45	59.56	59.61	59.61	-0.65%	22,200
Feb 3, 2025	59.75	60.45	58.81	60.00	60.00	-1.32%	38,446
Jan 31, 2025	62.08	62.93	60.78	60.80	60.80	-2.05%	43,920
Jan 30, 2025	62.53	63.15	61.69	62.07	62.07	-0.29%	35,536
Jan 29, 2025	62.13	62.43	60.27	62.25	62.25	0.55%	67,400
Jan 28, 2025	61.55	62.29	60.92	61.91	61.91	0.58%	80,414
Jan 27, 2025	61.49	62.79	60.20	61.55	61.55	-0.73%	50,200
Jan 24, 2025	61.40	62.88	61.11	62.00	62.00	0.93%	31,600
Jan 23, 2025	62.00	62.00	60.82	61.43	61.43	-0.61%	35,800
Jan 22, 2025	61.05	61.88	60.71	61.81	61.81	1.76%	46,200
Jan 21, 2025	60.79	61.47	60.58	60.74	60.74	-0.08%	32,700
Jan 20, 2025	60.79	61.50	60.68	60.79	60.79	-0.08%	3,700
Jan 17, 2025	61.80	62.85	60.79	60.84	60.84	-1.55%	30,327
Jan 16, 2025	61.25	61.99	61.06	61.80	61.80	1.11%	13,400
Jan 15, 2025	61.20	61.94	60.82	61.12	61.12	1.04%	31,000
Jan 14, 2025	60.44	61.61	60.05	60.49	60.49	0.30%	33,901
Jan 13, 2025	60.36	60.51	59.88	60.31	60.31	-1.20%	43,900
Jan 10, 2025	61.50	61.50	60.13	61.04	61.04	-2.02%	37,600
Jan 9, 2025	62.50	62.57	62.05	62.30	62.30	-0.24%	6,606
Jan 8, 2025	62.01	62.80	61.84	62.45	62.45	0.45%	68,700
Jan 7, 2025	63.58	63.83	62.11	62.17	62.17	-2.62%	61,541
Jan 6, 2025	64.05	65.02	63.51	63.84	63.84	-0.06%	61,300
Jan 3, 2025	64.95	65.07	60.91	63.88	63.88	-2.16%	56,126
Jan 2, 2025	64.47	65.81	64.47	65.29	65.29	1.29%	19,900
Dec 31, 2024	64.72	65.69	64.28	64.46	64.46	-0.34%	18,843
Dec 30, 2024	64.78	65.16	64.17	64.68	64.68	-1.75%	26,304
Dec 27, 2024	66.18	66.51	64.88	65.83	65.83	-1.27%	25,600
Dec 24, 2024	66.41	67.03	65.43	66.68	66.68	1.21%	15,408
Dec 23, 2024	66.41	66.92	65.83	65.88	65.88	-0.86%	25,216
Dec 20, 2024	65.85	67.64	65.56	66.45	66.45	0.06%	37,900
Dec 19, 2024	67.53	69.70	66.33	66.41	66.41	-2.02%	58,500
Dec 18, 2024	71.09	71.11	67.76	67.78	67.78	-4.41%	57,900
Dec 17, 2024	70.38	71.76	69.01	70.91	70.91	0.48%	81,800
Dec 16, 2024	71.59	71.94	70.29	70.57	70.57	-1.38%	54,128
Dec 13, 2024	71.08	71.95	70.81	71.56	71.56	0.72%	63,410
Dec 12, 2024	70.53	71.25	70.06	71.05	71.05	0.61%	35,000
Dec 11, 2024	72.00	72.00	70.43	70.62	70.62	-0.30%	30,500
Dec 10, 2024	69.28	71.93	68.88	70.83	70.83	2.46%	74,300
Dec 9, 2024	69.47	69.64	66.94	69.13	69.13	-0.52%	50,800
Dec 6, 2024	69.96	70.80	69.49	69.49	69.49	-0.10%	26,942
Dec 5, 2024	70.90	70.90	69.56	69.56	69.56	-1.15%	36,318
Dec 4, 2024	69.94	71.24	69.94	70.37	70.37	0.79%	85,428
Dec 3, 2024	68.43	70.20	68.39	69.82	69.82	1.97%	47,747
Dec 2, 2024	70.32	70.32	68.29	68.47	68.47	-1.82%	22,610
Nov 29, 2024	69.91	70.32	69.55	69.74	69.74	0.33%	34,600
Nov 28, 2024	69.15	69.60	69.13	69.51	69.51	0.25%	12,100
Nov 27, 2024	68.33	69.79	67.80	69.34	69.34	0.61%	50,700
Nov 26, 2024	69.30	70.56	68.70	68.92	68.92	-0.89%	49,100
Nov 25, 2024	68.96	69.85	68.38	69.54	69.54	1.59%	73,600
Nov 22, 2024	68.04	68.63	67.33	68.45	68.45	0.99%	46,100
Nov 21, 2024	67.54	67.78	66.82	67.78	67.78	0.83%	39,200
Nov 20, 2024	67.30	67.33	65.91	67.22	67.22	1.25%	33,716
Nov 19, 2024	65.01	66.92	64.99	66.39	66.39	0.94%	44,848
Nov 18, 2024	65.95	66.53	65.30	65.77	65.77	-0.20%	37,626
Nov 15, 2024	66.67	67.02	65.50	65.90	65.90	-0.99%	39,910
Nov 14, 2024	70.28	70.74	66.50	66.56	66.56	-4.68%	51,912
Nov 13, 2024	69.72	71.60	69.34	69.83	69.83	0.27%	105,835
Nov 12, 2024	69.71	70.98	69.62	69.64	69.64	-0.16%	65,545
Nov 11, 2024	72.00	72.00	69.42	69.75	69.75	-2.52%	89,905
Nov 8, 2024	71.85	75.08	70.11	71.55	71.55	0.89%	89,000
Nov 7, 2024	69.93	71.69	69.93	70.92	70.92	0.74%	53,034
Nov 6, 2024	68.50	70.83	68.50	70.40	70.40	2.77%	43,520
Nov 5, 2024	67.07	69.07	67.07	68.50	68.50	2.78%	44,500
Nov 4, 2024	66.45	67.80	65.26	66.65	66.65	-1.32%	31,036
Nov 1, 2024	63.73	67.82	63.73	67.54	67.54	6.50%	58,900
Oct 31, 2024	63.53	63.76	62.43	63.42	63.42	-0.86%	42,011
Oct 30, 2024	63.92	64.62	63.76	63.97	63.97	-0.81%	28,348
Oct 29, 2024	64.05	64.86	63.84	64.49	64.49	0.72%	39,600
Oct 28, 2024	64.34	64.76	64.03	64.03	64.03	0.13%	16,246
Oct 25, 2024	64.01	64.30	63.46	63.95	63.95	0.36%	14,800
Oct 24, 2024	62.77	64.05	62.76	63.72	63.72	2.39%	16,600
Oct 23, 2024	63.36	63.54	61.43	62.23	62.23	-2.48%	34,300
Oct 22, 2024	63.95	64.62	63.54	63.81	63.81	-0.36%	42,913
Oct 21, 2024	64.07	64.25	63.14	64.04	64.04	0.76%	17,118
Oct 18, 2024	63.60	64.12	63.21	63.56	63.56	0.36%	23,100
Oct 17, 2024	63.05	63.76	62.92	63.33	63.33	1.10%	19,107
Oct 16, 2024	62.44	63.17	61.84	62.64	62.64	1.34%	24,200
Oct 15, 2024	61.98	62.35	61.15	61.81	61.81	0.93%	20,700
Oct 11, 2024	59.42	61.43	59.42	61.24	61.24	2.61%	19,902
Oct 10, 2024	59.97	59.97	58.94	59.68	59.68	-0.53%	17,400
Oct 9, 2024	59.37	60.21	59.13	60.00	60.00	1.06%	16,848
Oct 8, 2024	58.69	60.20	58.47	59.37	59.37	1.66%	27,241
Oct 7, 2024	58.18	58.75	57.87	58.40	58.40	-0.75%	13,612
Oct 4, 2024	57.90	59.41	57.84	58.84	58.84	2.17%	22,741
Oct 3, 2024	57.39	57.59	56.60	57.59	57.59	0.31%	17,100
Oct 2, 2024	59.05	59.23	57.31	57.41	57.41	-2.55%	36,525
Oct 1, 2024	59.95	59.95	58.42	58.91	58.91	-1.29%	16,500
Sep 30, 2024	59.68	59.80	58.00	59.68	59.68	-0.20%	24,700