Skip to main content
logo
Docebo Inc. (TSX:DCBO)
Canada flag Canada · Delayed Price · Currency is CAD
23.81
-0.33 (-1.37%)
Apr 2, 2026, 4:00 PM EST

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202623.6324.1323.2423.8123.81-1.37%57,510
Apr 1, 202624.6924.9524.1024.1424.14-0.98%33,741
Mar 31, 202623.7724.7523.5324.3824.384.50%50,782
Mar 30, 202623.2323.5322.9623.3323.331.00%69,443
Mar 27, 202624.3924.3922.9323.1023.10-5.87%110,452
Mar 26, 202624.5625.5024.4824.5424.54-1.45%107,278
Mar 25, 202626.0026.0724.5624.9024.90-2.51%83,577
Mar 24, 202626.5126.5425.1925.5425.54-5.02%96,710
Mar 23, 202626.6627.1626.4326.8926.891.01%128,160
Mar 20, 202626.4326.9826.2926.6226.62-1.30%149,736
Mar 19, 202627.1727.8726.8026.9726.97-0.70%79,401
Mar 18, 202627.0127.7427.0127.1627.16-0.33%76,255
Mar 17, 202627.3127.7527.0227.2527.25-0.18%175,310
Mar 16, 202626.5227.5026.1027.3027.304.64%105,578
Mar 13, 202627.1827.1825.9726.0926.09-2.61%142,781
Mar 12, 202630.3330.3326.7026.7926.79-12.59%302,299
Mar 11, 202626.1330.7526.1030.6530.6520.67%390,611
Mar 10, 202625.6425.6624.7025.4025.40-1.32%78,393
Mar 9, 202626.0526.4425.2225.7425.74-2.31%70,360
Mar 6, 202625.7726.7025.7726.3526.351.27%130,796
Mar 5, 202625.4026.6625.4026.0226.022.48%181,676
Mar 4, 202625.0925.5524.9625.3925.391.20%71,078
Mar 3, 202623.9825.4123.5725.0925.093.76%99,580
Mar 2, 202624.1124.8123.6724.1824.182.63%154,129
Feb 27, 202624.7625.6523.5523.5623.56-3.76%304,161
Feb 26, 202623.8924.5523.7324.4824.485.15%208,653
Feb 25, 202622.6323.3422.3423.2823.283.15%95,494
Feb 24, 202622.6623.0022.3722.5722.57-0.13%185,247
Feb 23, 202623.4623.4622.2122.6022.60-3.71%135,813
Feb 20, 202623.4324.4523.3123.4723.470.77%316,479
Feb 19, 202622.5723.4122.0023.2923.295.00%331,195
Feb 18, 202625.4025.6722.0122.1822.18-13.22%564,440
Feb 17, 202625.8625.9725.0425.5625.56-0.89%136,458
Feb 13, 202625.6026.0425.4925.7925.791.18%160,101
Feb 12, 202625.5825.8525.2325.4925.49-0.35%228,971
Feb 11, 202626.6826.6825.2425.5825.58-3.51%238,616
Feb 10, 202626.4127.1526.4126.5126.510.49%139,462
Feb 9, 202626.1326.4525.8026.3826.381.11%102,961
Feb 6, 202626.2826.3525.9326.0926.09-0.08%83,557
Feb 5, 202626.3526.4225.7826.1126.11-1.92%135,071
Feb 4, 202626.1226.8525.5526.6226.622.38%183,878
Feb 3, 202626.7726.7825.5326.0026.00-3.24%265,191
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