Skip to main content
logo
Docebo Inc. (TSX:DCBO)
Canada flag Canada · Delayed Price · Currency is CAD
26.87
+0.24 (0.90%)
At close: Feb 2, 2026

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202626.7927.2326.5826.8726.870.90%97,437
Jan 30, 202626.6927.1526.1626.6326.630.53%189,796
Jan 29, 202626.5027.4426.2526.4926.495.24%286,632
Jan 28, 202625.5926.0024.9025.1725.17-1.10%91,268
Jan 27, 202626.1426.1425.1025.4525.45-1.51%58,493
Jan 26, 202625.5225.9825.1725.8425.841.37%177,896
Jan 23, 202625.3626.3125.1825.4925.490.63%128,108
Jan 22, 202625.6626.0225.3025.3325.330.52%73,707
Jan 21, 202626.6726.6725.1325.2025.20-4.22%110,896
Jan 20, 202626.7227.2226.1426.3126.31-1.42%84,139
Jan 19, 202627.2227.2226.2326.6926.69-2.59%54,607
Jan 16, 202628.0228.0227.1527.4027.40-1.26%76,448
Jan 15, 202628.3728.4427.6227.7527.75-1.21%56,132
Jan 14, 202629.0329.2727.9928.0928.09-3.37%78,149
Jan 13, 202630.0330.1128.7529.0729.07-3.13%96,242
Jan 12, 202630.3030.4629.9030.0130.01-1.22%62,258
Jan 9, 202630.5130.8230.2530.3830.38-0.33%64,944
Jan 8, 202631.0031.0030.4730.4830.48-1.90%36,468
Jan 7, 202630.5731.1730.3731.0731.071.67%43,960
Jan 6, 202631.3831.3830.3530.5630.56-2.77%38,836
Jan 5, 202630.9032.3830.9031.4331.432.08%40,566
Jan 2, 202630.5730.9130.0530.7930.790.98%49,783
Dec 31, 202530.7030.7030.2830.4930.49-0.29%21,899
Dec 30, 202530.2931.0030.2930.5830.581.02%78,491
Dec 29, 202529.8530.3429.8530.2730.270.56%43,393
Dec 24, 202530.2830.3730.1030.1030.10-1.12%10,231
Dec 23, 202530.6530.6530.3030.4430.44-0.20%27,696
Dec 22, 202530.1330.8029.9630.5030.500.89%51,642
Dec 19, 202530.3930.6129.9830.2330.23-0.36%41,212
Dec 18, 202530.4130.4729.9230.3430.341.37%77,958
Dec 17, 202530.6131.3729.9129.9329.93-2.73%34,424
Dec 16, 202529.9630.9129.9630.7730.771.89%24,130
Dec 15, 202530.3330.4529.9230.2030.20-0.30%43,209
Dec 12, 202530.2830.4430.0030.2930.290.07%23,404
Dec 11, 202530.6130.9130.0330.2730.27-1.05%35,701
Dec 10, 202530.4731.2630.0030.5930.592.03%61,305
Dec 9, 202529.8330.2829.6829.9829.980.37%67,220
Dec 8, 202530.1630.1929.7929.8729.87-0.43%46,551
Dec 5, 202530.3930.3929.9030.0030.00-1.22%36,707
Dec 4, 202530.1630.5530.0630.3730.370.63%34,308
Dec 3, 202529.5330.2029.5330.1830.181.34%29,331
Dec 2, 202529.1829.9528.8829.7829.783.37%62,549
Dec 1, 202529.1129.6128.7728.8128.81-1.74%160,268
Nov 28, 202529.2629.7129.1129.3229.320.21%43,706
Nov 27, 202528.9629.3228.9629.2629.260.17%35,870
Nov 26, 202530.0130.0128.7929.2129.21-2.47%57,120
Nov 25, 202529.2930.0729.2929.9529.950.74%46,348
Nov 24, 202530.0130.0129.5829.7329.73-0.10%116,679
Nov 21, 202528.9229.9728.7329.7629.762.98%166,326
Nov 20, 202529.5629.8728.8628.9028.90-1.10%201,699