Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	41.83	42.47	41.66	42.12	42.12	1.23%	34,000
Jul 29, 2025	42.77	42.80	41.50	41.61	41.61	-2.46%	31,029
Jul 28, 2025	43.07	43.32	42.63	42.66	42.66	-1.07%	32,443
Jul 25, 2025	42.78	43.71	42.78	43.12	43.12	0.79%	45,800
Jul 24, 2025	42.63	42.96	42.40	42.78	42.78	-0.60%	36,400
Jul 23, 2025	43.38	43.38	42.31	43.04	43.04	-0.85%	46,311
Jul 22, 2025	41.86	43.47	41.52	43.41	43.41	3.68%	85,100
Jul 21, 2025	41.44	41.91	41.43	41.87	41.87	1.14%	67,807
Jul 18, 2025	41.42	41.42	40.79	41.40	41.40	0.53%	40,141
Jul 17, 2025	40.49	41.29	40.33	41.18	41.18	1.68%	50,500
Jul 16, 2025	39.82	40.53	39.64	40.50	40.50	2.61%	25,200
Jul 15, 2025	39.80	40.16	39.34	39.47	39.47	-0.63%	30,600
Jul 14, 2025	39.31	39.78	39.30	39.72	39.72	2.00%	24,434
Jul 11, 2025	39.50	39.58	38.82	38.94	38.94	-2.14%	50,632
Jul 10, 2025	40.76	40.76	39.44	39.79	39.79	-1.66%	41,500
Jul 9, 2025	40.04	40.58	39.96	40.46	40.46	1.63%	45,514
Jul 8, 2025	39.63	40.02	39.63	39.81	39.81	0.53%	41,200
Jul 7, 2025	39.77	39.96	39.36	39.60	39.60	-0.10%	38,237
Jul 4, 2025	40.09	40.09	39.58	39.64	39.64	-1.10%	16,604
Jul 3, 2025	39.16	40.14	39.16	40.08	40.08	2.45%	34,044
Jul 2, 2025	38.82	39.21	38.82	39.12	39.12	-0.89%	54,300
Jun 30, 2025	38.55	39.49	38.50	39.47	39.47	2.57%	79,700
Jun 27, 2025	38.13	38.51	37.85	38.48	38.48	1.24%	60,200
Jun 26, 2025	37.60	38.13	37.00	38.01	38.01	1.96%	47,600
Jun 25, 2025	37.98	38.00	37.17	37.28	37.28	-1.04%	76,607
Jun 24, 2025	36.76	37.70	36.73	37.67	37.67	2.53%	62,748
Jun 23, 2025	36.06	36.79	35.75	36.74	36.74	2.03%	47,921
Jun 20, 2025	36.69	36.69	35.83	36.01	36.01	-0.80%	57,312
Jun 19, 2025	36.34	36.47	36.01	36.30	36.30	-0.17%	22,300
Jun 18, 2025	36.26	36.68	36.12	36.36	36.36	-0.19%	34,200
Jun 17, 2025	36.25	36.67	36.10	36.43	36.43	-1.01%	37,236
Jun 16, 2025	36.00	37.19	35.95	36.80	36.80	3.34%	83,723
Jun 13, 2025	36.96	36.96	35.57	35.61	35.61	-4.53%	69,000
Jun 12, 2025	37.52	37.67	37.08	37.30	37.30	-1.01%	50,700
Jun 11, 2025	37.73	38.50	37.42	37.68	37.68	0.56%	47,621
Jun 10, 2025	38.49	38.49	37.39	37.47	37.47	-2.45%	45,213
Jun 9, 2025	36.99	38.57	36.99	38.41	38.41	3.90%	60,500
Jun 6, 2025	36.94	37.12	36.72	36.97	36.97	0.68%	58,042
Jun 5, 2025	36.81	37.70	36.65	36.72	36.72	-0.94%	71,800
Jun 4, 2025	36.99	37.65	36.92	37.07	37.07	-0.32%	39,700
Jun 3, 2025	36.80	37.21	36.28	37.19	37.19	0.98%	71,000
Jun 2, 2025	37.25	37.64	36.76	36.83	36.83	-1.79%	65,800
May 30, 2025	37.39	37.53	36.70	37.50	37.50	0.37%	454,100
May 29, 2025	37.49	37.50	37.05	37.36	37.36	0.38%	63,200
May 28, 2025	37.08	37.25	36.54	37.22	37.22	0.38%	77,100
May 27, 2025	37.04	37.44	36.50	37.08	37.08	2.09%	41,602
May 26, 2025	36.29	36.50	35.61	36.32	36.32	0.78%	46,100
May 23, 2025	35.99	36.41	35.71	36.04	36.04	-1.37%	91,100
May 22, 2025	36.32	36.87	35.97	36.54	36.54	0.91%	127,500
May 21, 2025	37.25	37.32	36.15	36.21	36.21	-2.24%	71,500