Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	45.62	46.96	44.10	44.56	44.56	-1.59%	115,353
May 7, 2025	43.47	45.28	43.47	45.28	45.28	4.24%	61,690
May 6, 2025	43.38	43.76	43.26	43.44	43.44	-1.00%	44,616
May 5, 2025	43.32	44.13	43.32	43.88	43.88	0.18%	59,740
May 2, 2025	44.01	44.27	43.73	43.80	43.80	0.74%	46,200
May 1, 2025	43.21	44.14	43.21	43.48	43.48	0.69%	58,122
Apr 30, 2025	42.94	43.59	42.94	43.18	43.18	-1.33%	54,607
Apr 29, 2025	43.77	44.05	43.53	43.76	43.76	0.05%	34,200
Apr 28, 2025	44.36	44.61	43.19	43.74	43.74	-1.00%	25,107
Apr 25, 2025	44.39	44.88	44.09	44.18	44.18	-0.20%	31,400
Apr 24, 2025	41.50	44.37	41.50	44.27	44.27	5.48%	52,600
Apr 23, 2025	41.63	42.85	41.63	41.97	41.97	3.02%	51,935
Apr 22, 2025	39.44	41.14	39.32	40.74	40.74	2.54%	68,326
Apr 21, 2025	40.30	40.30	39.06	39.73	39.73	-1.71%	43,200
Apr 17, 2025	40.27	40.92	40.27	40.42	40.42	-0.30%	42,218
Apr 16, 2025	40.50	41.25	40.00	40.54	40.54	-1.27%	58,700
Apr 15, 2025	40.94	41.86	40.94	41.06	41.06	-0.05%	28,000
Apr 14, 2025	41.76	42.96	40.99	41.08	41.08	-0.53%	40,141
Apr 11, 2025	40.60	41.49	40.12	41.30	41.30	0.49%	41,240
Apr 10, 2025	42.25	42.26	40.23	41.10	41.10	-4.20%	52,000
Apr 9, 2025	38.81	43.22	38.13	42.90	42.90	11.49%	82,911
Apr 8, 2025	40.18	40.59	37.96	38.48	38.48	-0.59%	81,100
Apr 7, 2025	37.98	40.11	37.25	38.71	38.71	-1.63%	95,549
Apr 4, 2025	39.21	40.34	38.22	39.35	39.35	-3.60%	124,000
Apr 3, 2025	41.22	42.09	40.69	40.82	40.82	-7.14%	64,200
Apr 2, 2025	42.55	44.12	42.53	43.96	43.96	3.85%	62,200
Apr 1, 2025	41.02	42.43	41.02	42.33	42.33	2.27%	45,800
Mar 31, 2025	42.00	42.00	40.11	41.39	41.39	-1.43%	59,744
Mar 28, 2025	44.39	44.44	41.91	41.99	41.99	-5.19%	42,431
Mar 27, 2025	43.21	45.08	43.21	44.29	44.29	1.70%	78,736
Mar 26, 2025	44.33	44.88	43.33	43.55	43.55	-2.44%	40,431
Mar 25, 2025	44.36	44.97	44.33	44.64	44.64	0.59%	32,022
Mar 24, 2025	43.58	44.65	43.58	44.38	44.38	2.80%	45,001
Mar 21, 2025	43.34	43.51	42.53	43.17	43.17	-0.78%	47,604
Mar 20, 2025	43.00	44.12	42.01	43.51	43.51	0.69%	85,700
Mar 19, 2025	42.76	43.50	42.76	43.21	43.21	1.69%	47,027
Mar 18, 2025	42.29	42.65	41.67	42.49	42.49	0.59%	59,118
Mar 17, 2025	41.44	42.97	41.44	42.24	42.24	-0.28%	33,600
Mar 14, 2025	42.36	43.26	42.25	42.36	42.36	1.34%	41,600
Mar 13, 2025	42.43	42.65	41.43	41.80	41.80	-1.48%	77,049
Mar 12, 2025	43.21	43.94	42.28	42.43	42.43	-1.14%	65,914
Mar 11, 2025	42.41	44.11	42.41	42.92	42.92	0.37%	115,012
Mar 10, 2025	43.74	43.74	41.94	42.76	42.76	-4.32%	96,700
Mar 7, 2025	45.80	46.00	43.97	44.69	44.69	-1.84%	51,907
Mar 6, 2025	46.47	47.14	45.17	45.53	45.53	-4.45%	86,000
Mar 5, 2025	46.00	47.97	45.60	47.65	47.65	5.89%	143,300
Mar 4, 2025	47.72	47.72	44.74	45.00	45.00	-6.35%	150,425
Mar 3, 2025	46.22	49.32	46.22	48.05	48.05	3.56%	99,432
Feb 28, 2025	50.50	50.50	40.30	46.40	46.40	-13.83%	385,700
Feb 27, 2025	54.84	55.46	53.85	53.85	53.85	-1.14%	36,700