Docebo Inc. (TSX:DCBO)
41.99
-2.30 (-5.19%)
Mar 28, 2025, 4:00 PM EST
Docebo Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 44.39 | 44.44 | 41.91 | 41.99 | 41.99 | -5.19% | 42,431 |
Mar 27, 2025 | 43.21 | 45.08 | 43.21 | 44.29 | 44.29 | 1.70% | 78,736 |
Mar 26, 2025 | 44.33 | 44.88 | 43.33 | 43.55 | 43.55 | -2.44% | 40,431 |
Mar 25, 2025 | 44.36 | 44.97 | 44.33 | 44.64 | 44.64 | 0.59% | 32,022 |
Mar 24, 2025 | 43.58 | 44.65 | 43.58 | 44.38 | 44.38 | 2.80% | 45,001 |
Mar 21, 2025 | 43.34 | 43.51 | 42.53 | 43.17 | 43.17 | -0.78% | 47,604 |
Mar 20, 2025 | 43.00 | 44.12 | 42.01 | 43.51 | 43.51 | 0.69% | 85,700 |
Mar 19, 2025 | 42.76 | 43.50 | 42.76 | 43.21 | 43.21 | 1.69% | 47,027 |
Mar 18, 2025 | 42.29 | 42.65 | 41.67 | 42.49 | 42.49 | 0.59% | 59,118 |
Mar 17, 2025 | 41.44 | 42.97 | 41.44 | 42.24 | 42.24 | -0.28% | 33,600 |
Mar 14, 2025 | 42.36 | 43.26 | 42.25 | 42.36 | 42.36 | 1.34% | 41,600 |
Mar 13, 2025 | 42.43 | 42.65 | 41.43 | 41.80 | 41.80 | -1.48% | 77,049 |
Mar 12, 2025 | 43.21 | 43.94 | 42.28 | 42.43 | 42.43 | -1.14% | 65,914 |
Mar 11, 2025 | 42.41 | 44.11 | 42.41 | 42.92 | 42.92 | 0.37% | 115,012 |
Mar 10, 2025 | 43.74 | 43.74 | 41.94 | 42.76 | 42.76 | -4.32% | 96,700 |
Mar 7, 2025 | 45.80 | 46.00 | 43.97 | 44.69 | 44.69 | -1.84% | 51,907 |
Mar 6, 2025 | 46.47 | 47.14 | 45.17 | 45.53 | 45.53 | -4.45% | 86,000 |
Mar 5, 2025 | 46.00 | 47.97 | 45.60 | 47.65 | 47.65 | 5.89% | 143,300 |
Mar 4, 2025 | 47.72 | 47.72 | 44.74 | 45.00 | 45.00 | -6.35% | 150,425 |
Mar 3, 2025 | 46.22 | 49.32 | 46.22 | 48.05 | 48.05 | 3.56% | 99,432 |
Feb 28, 2025 | 50.50 | 50.50 | 40.30 | 46.40 | 46.40 | -13.83% | 385,700 |
Feb 27, 2025 | 54.84 | 55.46 | 53.85 | 53.85 | 53.85 | -1.14% | 36,700 |
Feb 26, 2025 | 55.58 | 55.89 | 54.13 | 54.47 | 54.47 | -1.00% | 58,009 |
Feb 25, 2025 | 55.03 | 55.13 | 53.92 | 55.02 | 55.02 | -0.07% | 67,700 |
Feb 24, 2025 | 55.79 | 56.00 | 54.12 | 55.06 | 55.06 | -1.66% | 67,934 |
Feb 21, 2025 | 56.59 | 56.89 | 55.81 | 55.99 | 55.99 | -1.77% | 61,000 |
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 |