Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	30.30	30.46	29.90	30.01	30.01	-1.22%	62,258
Jan 9, 2026	30.51	30.82	30.25	30.38	30.38	-0.33%	64,944
Jan 8, 2026	31.00	31.00	30.47	30.48	30.48	-1.90%	36,468
Jan 7, 2026	30.57	31.17	30.37	31.07	31.07	1.67%	43,960
Jan 6, 2026	31.38	31.38	30.35	30.56	30.56	-2.77%	38,836
Jan 5, 2026	30.90	32.38	30.90	31.43	31.43	2.08%	40,566
Jan 2, 2026	30.57	30.91	30.05	30.79	30.79	0.98%	49,783
Dec 31, 2025	30.70	30.70	30.28	30.49	30.49	-0.29%	21,899
Dec 30, 2025	30.29	31.00	30.29	30.58	30.58	1.02%	78,491
Dec 29, 2025	29.85	30.34	29.85	30.27	30.27	0.56%	43,393
Dec 24, 2025	30.28	30.37	30.10	30.10	30.10	-1.12%	10,231
Dec 23, 2025	30.65	30.65	30.30	30.44	30.44	-0.20%	27,696
Dec 22, 2025	30.13	30.80	29.96	30.50	30.50	0.89%	51,642
Dec 19, 2025	30.39	30.61	29.98	30.23	30.23	-0.36%	41,212
Dec 18, 2025	30.41	30.47	29.92	30.34	30.34	1.37%	77,958
Dec 17, 2025	30.61	31.37	29.91	29.93	29.93	-2.73%	34,424
Dec 16, 2025	29.96	30.91	29.96	30.77	30.77	1.89%	24,130
Dec 15, 2025	30.33	30.45	29.92	30.20	30.20	-0.30%	43,209
Dec 12, 2025	30.28	30.44	30.00	30.29	30.29	0.07%	23,404
Dec 11, 2025	30.61	30.91	30.03	30.27	30.27	-1.05%	35,701
Dec 10, 2025	30.47	31.26	30.00	30.59	30.59	2.03%	61,305
Dec 9, 2025	29.83	30.28	29.68	29.98	29.98	0.37%	67,220
Dec 8, 2025	30.16	30.19	29.79	29.87	29.87	-0.43%	46,551
Dec 5, 2025	30.39	30.39	29.90	30.00	30.00	-1.22%	36,707
Dec 4, 2025	30.16	30.55	30.06	30.37	30.37	0.63%	34,308
Dec 3, 2025	29.53	30.20	29.53	30.18	30.18	1.34%	29,331
Dec 2, 2025	29.18	29.95	28.88	29.78	29.78	3.37%	62,549
Dec 1, 2025	29.11	29.61	28.77	28.81	28.81	-1.74%	160,268
Nov 28, 2025	29.26	29.71	29.11	29.32	29.32	0.21%	43,706
Nov 27, 2025	28.96	29.32	28.96	29.26	29.26	0.17%	35,870
Nov 26, 2025	30.01	30.01	28.79	29.21	29.21	-2.47%	57,120
Nov 25, 2025	29.29	30.07	29.29	29.95	29.95	0.74%	46,348
Nov 24, 2025	30.01	30.01	29.58	29.73	29.73	-0.10%	116,679
Nov 21, 2025	28.92	29.97	28.73	29.76	29.76	2.98%	166,326
Nov 20, 2025	29.56	29.87	28.86	28.90	28.90	-1.10%	201,699
Nov 19, 2025	28.99	29.40	28.32	29.22	29.22	1.00%	98,967
Nov 18, 2025	29.80	29.99	28.76	28.93	28.93	-3.11%	56,721
Nov 17, 2025	30.95	31.22	29.81	29.86	29.86	-3.99%	60,498
Nov 14, 2025	31.12	31.54	30.89	31.10	31.10	-2.45%	71,004
Nov 13, 2025	32.91	32.91	31.79	31.88	31.88	-3.39%	56,727
Nov 12, 2025	33.32	33.38	32.64	33.00	33.00	-0.06%	49,734
Nov 11, 2025	32.98	33.02	32.58	33.02	33.02	-0.30%	57,428
Nov 10, 2025	33.19	33.91	32.73	33.12	33.12	0.64%	126,493
Nov 7, 2025	35.07	36.08	31.94	32.91	32.91	-4.44%	170,477
Nov 6, 2025	35.02	35.53	34.23	34.44	34.44	-3.29%	50,376
Nov 5, 2025	35.13	35.65	34.67	35.61	35.61	2.86%	35,176
Nov 4, 2025	35.31	35.79	34.24	34.62	34.62	-3.62%	37,136
Nov 3, 2025	35.55	36.05	35.09	35.92	35.92	2.19%	71,557
Oct 31, 2025	35.46	35.51	34.34	35.15	35.15	0.83%	93,568
Oct 30, 2025	35.81	36.01	34.73	34.86	34.86	-2.54%	60,867