Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	37.60	38.13	37.00	38.01	38.01	1.96%	47,600
Jun 25, 2025	37.98	38.00	37.17	37.28	37.28	-1.04%	76,607
Jun 24, 2025	36.76	37.70	36.73	37.67	37.67	2.53%	62,748
Jun 23, 2025	36.06	36.79	35.75	36.74	36.74	2.03%	47,921
Jun 20, 2025	36.69	36.69	35.83	36.01	36.01	-0.80%	57,312
Jun 19, 2025	36.34	36.47	36.01	36.30	36.30	-0.17%	22,300
Jun 18, 2025	36.26	36.68	36.12	36.36	36.36	-0.19%	34,200
Jun 17, 2025	36.25	36.67	36.10	36.43	36.43	-1.01%	37,236
Jun 16, 2025	36.00	37.19	35.95	36.80	36.80	3.34%	83,723
Jun 13, 2025	36.96	36.96	35.57	35.61	35.61	-4.53%	69,000
Jun 12, 2025	37.52	37.67	37.08	37.30	37.30	-1.01%	50,700
Jun 11, 2025	37.73	38.50	37.42	37.68	37.68	0.56%	47,621
Jun 10, 2025	38.49	38.49	37.39	37.47	37.47	-2.45%	45,213
Jun 9, 2025	36.99	38.57	36.99	38.41	38.41	3.90%	60,500
Jun 6, 2025	36.94	37.12	36.72	36.97	36.97	0.68%	58,042
Jun 5, 2025	36.81	37.70	36.65	36.72	36.72	-0.94%	71,800
Jun 4, 2025	36.99	37.65	36.92	37.07	37.07	-0.32%	39,700
Jun 3, 2025	36.80	37.21	36.28	37.19	37.19	0.98%	71,000
Jun 2, 2025	37.25	37.64	36.76	36.83	36.83	-1.79%	65,800
May 30, 2025	37.39	37.53	36.70	37.50	37.50	0.37%	454,100
May 29, 2025	37.49	37.50	37.05	37.36	37.36	0.38%	63,200
May 28, 2025	37.08	37.25	36.54	37.22	37.22	0.38%	77,100
May 27, 2025	37.04	37.44	36.50	37.08	37.08	2.09%	41,602
May 26, 2025	36.29	36.50	35.61	36.32	36.32	0.78%	46,100
May 23, 2025	35.99	36.41	35.71	36.04	36.04	-1.37%	91,100
May 22, 2025	36.32	36.87	35.97	36.54	36.54	0.91%	127,500
May 21, 2025	37.25	37.32	36.15	36.21	36.21	-2.24%	71,500
May 20, 2025	37.26	37.35	36.93	37.04	37.04	-0.75%	53,100
May 16, 2025	37.20	37.51	36.89	37.32	37.32	1.08%	72,340
May 15, 2025	37.78	37.78	36.60	36.92	36.92	-0.16%	55,042
May 14, 2025	36.75	37.41	36.75	36.98	36.98	-0.16%	219,900
May 13, 2025	36.28	37.59	36.00	37.04	37.04	2.32%	279,700
May 12, 2025	38.28	38.28	35.75	36.20	36.20	-2.00%	178,300
May 9, 2025	41.00	41.00	36.42	36.94	36.94	-17.10%	420,800
May 8, 2025	45.62	46.96	44.10	44.56	44.56	-1.59%	115,400
May 7, 2025	43.47	45.28	43.47	45.28	45.28	4.24%	61,690
May 6, 2025	43.38	43.76	43.26	43.44	43.44	-1.00%	44,616
May 5, 2025	43.32	44.13	43.32	43.88	43.88	0.18%	59,740
May 2, 2025	44.01	44.27	43.73	43.80	43.80	0.74%	46,200
May 1, 2025	43.21	44.14	43.21	43.48	43.48	0.69%	58,122
Apr 30, 2025	42.94	43.59	42.94	43.18	43.18	-1.33%	54,607
Apr 29, 2025	43.77	44.05	43.53	43.76	43.76	0.05%	34,200
Apr 28, 2025	44.36	44.61	43.19	43.74	43.74	-1.00%	25,107
Apr 25, 2025	44.39	44.88	44.09	44.18	44.18	-0.20%	31,400
Apr 24, 2025	41.50	44.37	41.50	44.27	44.27	5.48%	52,600
Apr 23, 2025	41.63	42.85	41.63	41.97	41.97	3.02%	51,935
Apr 22, 2025	39.44	41.14	39.32	40.74	40.74	2.54%	68,326
Apr 21, 2025	40.30	40.30	39.06	39.73	39.73	-1.71%	43,200
Apr 17, 2025	40.27	40.92	40.27	40.42	40.42	-0.30%	42,218
Apr 16, 2025	40.50	41.25	40.00	40.54	40.54	-1.27%	58,700