Docebo Inc. (TSX:DCBO)
Canada flag Canada · Delayed Price · Currency is CAD
41.99
-2.30 (-5.19%)
Mar 28, 2025, 4:00 PM EST

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202544.3944.4441.9141.9941.99-5.19%42,431
Mar 27, 202543.2145.0843.2144.2944.291.70%78,736
Mar 26, 202544.3344.8843.3343.5543.55-2.44%40,431
Mar 25, 202544.3644.9744.3344.6444.640.59%32,022
Mar 24, 202543.5844.6543.5844.3844.382.80%45,001
Mar 21, 202543.3443.5142.5343.1743.17-0.78%47,604
Mar 20, 202543.0044.1242.0143.5143.510.69%85,700
Mar 19, 202542.7643.5042.7643.2143.211.69%47,027
Mar 18, 202542.2942.6541.6742.4942.490.59%59,118
Mar 17, 202541.4442.9741.4442.2442.24-0.28%33,600
Mar 14, 202542.3643.2642.2542.3642.361.34%41,600
Mar 13, 202542.4342.6541.4341.8041.80-1.48%77,049
Mar 12, 202543.2143.9442.2842.4342.43-1.14%65,914
Mar 11, 202542.4144.1142.4142.9242.920.37%115,012
Mar 10, 202543.7443.7441.9442.7642.76-4.32%96,700
Mar 7, 202545.8046.0043.9744.6944.69-1.84%51,907
Mar 6, 202546.4747.1445.1745.5345.53-4.45%86,000
Mar 5, 202546.0047.9745.6047.6547.655.89%143,300
Mar 4, 202547.7247.7244.7445.0045.00-6.35%150,425
Mar 3, 202546.2249.3246.2248.0548.053.56%99,432
Feb 28, 202550.5050.5040.3046.4046.40-13.83%385,700
Feb 27, 202554.8455.4653.8553.8553.85-1.14%36,700
Feb 26, 202555.5855.8954.1354.4754.47-1.00%58,009
Feb 25, 202555.0355.1353.9255.0255.02-0.07%67,700
Feb 24, 202555.7956.0054.1255.0655.06-1.66%67,934
Feb 21, 202556.5956.8955.8155.9955.99-1.77%61,000
Feb 20, 202558.3758.3756.8457.0057.00-3.14%42,700
Feb 19, 202559.2159.4558.0358.8558.85-0.98%28,915
Feb 18, 202560.3360.3358.8159.4359.43-0.77%25,800
Feb 14, 202560.3961.6459.4959.8959.89-0.88%48,000
Feb 13, 202559.8860.4259.6760.4260.421.85%18,630
Feb 12, 202559.8660.4059.3259.3259.32-2.19%24,400
Feb 11, 202560.1361.5960.1360.6560.65-0.83%50,900
Feb 10, 202559.9561.3559.9561.1661.162.10%19,937
Feb 7, 202560.6361.0159.6359.9059.90-1.06%25,500
Feb 6, 202561.4761.9860.3560.5460.54-0.44%33,500
Feb 5, 202559.3560.8159.3560.8160.812.01%21,500
Feb 4, 202560.1860.4559.5659.6159.61-0.65%22,200
Feb 3, 202559.7560.4558.8160.0060.00-1.32%38,446
Jan 31, 202562.0862.9360.7860.8060.80-2.05%43,920
Jan 30, 202562.5363.1561.6962.0762.07-0.29%35,536
Jan 29, 202562.1362.4360.2762.2562.250.55%67,400
Jan 28, 202561.5562.2960.9261.9161.910.58%80,414
Jan 27, 202561.4962.7960.2061.5561.55-0.73%50,200
Jan 24, 202561.4062.8861.1162.0062.000.93%31,600
Jan 23, 202562.0062.0060.8261.4361.43-0.61%35,800
Jan 22, 202561.0561.8860.7161.8161.811.76%46,200
Jan 21, 202560.7961.4760.5860.7460.74-0.08%32,700
Jan 20, 202560.7961.5060.6860.7960.79-0.08%3,700
Jan 17, 202561.8062.8560.7960.8460.84-1.55%30,327