Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	71,600
Oct 31, 2025	35.46	35.51	34.34	35.15	35.15	0.83%	93,600
Oct 30, 2025	35.81	36.01	34.73	34.86	34.86	-2.54%	60,900
Oct 29, 2025	38.75	38.75	35.68	35.77	35.77	-7.57%	88,116
Oct 28, 2025	39.37	39.37	38.64	38.70	38.70	-1.65%	54,700
Oct 27, 2025	39.83	40.08	39.09	39.35	39.35	-0.23%	34,838
Oct 24, 2025	39.48	39.53	38.90	39.44	39.44	1.18%	39,433
Oct 23, 2025	37.88	39.05	37.84	38.98	38.98	3.01%	38,540
Oct 22, 2025	37.96	38.10	37.60	37.84	37.84	-0.37%	28,600
Oct 21, 2025	37.16	38.36	37.16	37.98	37.98	0.37%	31,800
Oct 20, 2025	36.97	37.97	36.97	37.84	37.84	2.55%	32,700
Oct 17, 2025	36.27	37.01	36.25	36.90	36.90	1.65%	38,000
Oct 16, 2025	37.34	37.40	36.21	36.30	36.30	-2.71%	34,221
Oct 15, 2025	38.06	38.14	37.25	37.31	37.31	-1.11%	23,830
Oct 14, 2025	37.56	38.01	37.41	37.73	37.73	0.96%	35,700
Oct 10, 2025	38.86	38.86	37.30	37.37	37.37	-3.21%	31,200
Oct 9, 2025	38.59	38.69	38.30	38.61	38.61	0.03%	20,900
Oct 8, 2025	38.46	38.88	38.21	38.60	38.60	1.02%	35,000
Oct 7, 2025	38.89	38.89	37.75	38.21	38.21	-1.11%	37,100
Oct 6, 2025	38.34	39.13	38.04	38.64	38.64	0.70%	40,200
Oct 3, 2025	38.01	39.03	38.01	38.37	38.37	0.95%	29,200
Oct 2, 2025	37.95	38.15	37.70	38.01	38.01	0.16%	27,000
Oct 1, 2025	37.97	38.53	37.71	37.95	37.95	-0.05%	41,600
Sep 30, 2025	38.64	38.64	37.80	37.97	37.97	-1.73%	51,600
Sep 29, 2025	39.42	39.42	38.47	38.64	38.64	-0.44%	47,808
Sep 26, 2025	39.13	39.31	38.67	38.81	38.81	-1.72%	34,329
Sep 25, 2025	40.01	40.02	39.29	39.49	39.49	-2.25%	40,200
Sep 24, 2025	41.02	41.23	40.19	40.40	40.40	-1.56%	61,027
Sep 23, 2025	41.24	41.43	40.69	41.04	41.04	-1.20%	43,749
Sep 22, 2025	41.48	41.92	41.06	41.54	41.54	0.29%	22,914
Sep 19, 2025	42.22	42.22	41.30	41.42	41.42	-1.94%	53,200
Sep 18, 2025	42.17	42.52	42.01	42.24	42.24	1.44%	31,346
Sep 17, 2025	41.11	41.71	41.06	41.64	41.64	1.39%	29,617
Sep 16, 2025	42.02	42.02	40.89	41.07	41.07	-2.28%	32,800
Sep 15, 2025	41.88	42.18	41.58	42.03	42.03	0.43%	22,000
Sep 12, 2025	41.82	42.58	41.78	41.85	41.85	0.41%	23,731
Sep 11, 2025	41.72	42.38	41.50	41.68	41.68	0.14%	25,434
Sep 10, 2025	43.00	43.36	41.61	41.62	41.62	-3.10%	35,324
Sep 9, 2025	43.81	43.97	42.86	42.95	42.95	-1.96%	35,229
Sep 8, 2025	43.18	43.95	43.00	43.81	43.81	1.67%	49,328
Sep 5, 2025	43.48	43.51	42.10	43.09	43.09	-0.05%	50,600
Sep 4, 2025	42.30	43.13	41.69	43.11	43.11	1.91%	77,000
Sep 3, 2025	42.64	42.64	42.10	42.30	42.30	-0.14%	25,217
Sep 2, 2025	42.76	43.19	41.97	42.36	42.36	-1.00%	45,300
Aug 29, 2025	43.26	43.26	42.69	42.79	42.79	-0.51%	32,600
Aug 28, 2025	43.05	43.26	42.61	43.01	43.01	0.92%	40,200
Aug 27, 2025	41.97	42.69	41.93	42.62	42.62	1.52%	39,048
Aug 26, 2025	42.32	43.29	41.62	41.98	41.98	-1.06%	122,504
Aug 25, 2025	42.68	42.78	42.30	42.43	42.43	-1.26%	25,900