Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	65.85	67.64	65.56	66.45	66.45	0.06%	37,859
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
Sep 27, 2024	60.65	60.65	59.34	59.80	59.80	-1.35%	16,716
Sep 26, 2024	60.54	61.10	60.11	60.62	60.62	0.61%	10,600
Sep 25, 2024	60.82	60.82	60.08	60.25	60.25	-0.71%	13,700
Sep 24, 2024	61.21	61.21	60.46	60.68	60.68	-1.08%	25,946
Sep 23, 2024	63.13	63.49	61.20	61.34	61.34	-2.82%	26,737
Sep 20, 2024	61.50	63.44	61.37	63.12	63.12	2.97%	52,047
Sep 19, 2024	60.09	61.33	60.00	61.30	61.30	3.48%	51,008
Sep 18, 2024	58.48	60.05	57.96	59.24	59.24	1.30%	41,329
Sep 17, 2024	58.86	58.90	57.60	58.48	58.48	0.33%	26,435
Sep 16, 2024	57.67	58.77	57.42	58.29	58.29	1.02%	14,000
Sep 13, 2024	57.38	58.00	57.15	57.70	57.70	0.80%	11,400
Sep 12, 2024	56.09	58.08	55.65	57.24	57.24	2.16%	32,300
Sep 11, 2024	56.20	56.95	55.90	56.03	56.03	-1.09%	18,200
Sep 10, 2024	55.01	56.65	54.62	56.65	56.65	2.35%	23,805
Sep 9, 2024	54.67	55.74	54.62	55.35	55.35	1.60%	40,700
Sep 6, 2024	57.43	58.05	54.22	54.48	54.48	-5.09%	55,318
Sep 5, 2024	57.07	58.00	57.07	57.40	57.40	-0.14%	15,546
Sep 4, 2024	57.90	58.77	57.08	57.48	57.48	-0.43%	21,900
Sep 3, 2024	57.72	58.69	57.48	57.73	57.73	-0.29%	30,521
Aug 30, 2024	58.04	58.93	57.87	57.90	57.90	-0.33%	125,707
Aug 29, 2024	57.45	58.86	57.45	58.09	58.09	0.31%	45,420
Aug 28, 2024	61.02	61.34	57.91	57.91	57.91	-5.55%	46,625
Aug 27, 2024	60.28	61.47	59.87	61.31	61.31	1.66%	28,400
Aug 26, 2024	59.68	60.91	59.65	60.31	60.31	1.11%	34,840
Aug 23, 2024	58.54	60.42	58.54	59.65	59.65	0.90%	34,375
Aug 22, 2024	59.47	59.82	58.76	59.12	59.12	-0.59%	46,200
Aug 21, 2024	57.88	59.59	57.72	59.47	59.47	2.76%	29,332
Aug 20, 2024	57.97	58.27	57.73	57.87	57.87	0.17%	20,500
Aug 19, 2024	57.50	57.99	57.29	57.77	57.77	0.30%	25,108
Aug 16, 2024	57.67	58.09	57.31	57.60	57.60	-0.12%	18,600
Aug 15, 2024	57.39	58.18	57.32	57.67	57.67	1.85%	26,500
Aug 14, 2024	57.54	57.90	56.20	56.62	56.62	-1.22%	39,018
Aug 13, 2024	58.36	58.45	57.20	57.32	57.32	-1.04%	36,621
Aug 12, 2024	57.35	58.34	57.13	57.92	57.92	1.17%	51,400
Aug 9, 2024	57.18	57.91	54.17	57.25	57.25	0.14%	62,900
Aug 8, 2024	53.12	57.69	51.59	57.17	57.17	14.29%	172,500
Aug 7, 2024	50.54	51.27	49.56	50.02	50.02	-0.77%	31,627
Aug 6, 2024	48.55	51.05	48.55	50.41	50.41	-0.81%	42,203
Aug 2, 2024	50.47	51.22	49.81	50.82	50.82	-3.07%	93,000
Aug 1, 2024	55.03	55.30	52.43	52.43	52.43	-4.88%	44,400
Jul 31, 2024	53.50	55.17	53.20	55.12	55.12	4.20%	68,905