Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	29.53	30.20	29.53	30.18	30.18	1.34%	29,331
Dec 2, 2025	29.18	29.95	28.88	29.78	29.78	3.37%	62,549
Dec 1, 2025	29.11	29.61	28.77	28.81	28.81	-1.74%	160,268
Nov 28, 2025	29.26	29.71	29.11	29.32	29.32	0.21%	43,706
Nov 27, 2025	28.96	29.32	28.96	29.26	29.26	0.17%	35,870
Nov 26, 2025	30.01	30.01	28.79	29.21	29.21	-2.47%	57,120
Nov 25, 2025	29.29	30.07	29.29	29.95	29.95	0.74%	46,348
Nov 24, 2025	30.01	30.01	29.58	29.73	29.73	-0.10%	116,679
Nov 21, 2025	28.92	29.97	28.73	29.76	29.76	2.98%	166,326
Nov 20, 2025	29.56	29.87	28.86	28.90	28.90	-1.10%	201,699
Nov 19, 2025	28.99	29.40	28.32	29.22	29.22	1.00%	98,967
Nov 18, 2025	29.80	29.99	28.76	28.93	28.93	-3.11%	56,721
Nov 17, 2025	30.95	31.22	29.81	29.86	29.86	-3.99%	60,498
Nov 14, 2025	31.12	31.54	30.89	31.10	31.10	-2.45%	71,004
Nov 13, 2025	32.91	32.91	31.79	31.88	31.88	-3.39%	56,727
Nov 12, 2025	33.32	33.38	32.64	33.00	33.00	-0.06%	49,734
Nov 11, 2025	32.98	33.02	32.58	33.02	33.02	-0.30%	57,428
Nov 10, 2025	33.19	33.91	32.73	33.12	33.12	0.64%	126,493
Nov 7, 2025	35.07	36.08	31.94	32.91	32.91	-4.44%	170,477
Nov 6, 2025	35.02	35.53	34.23	34.44	34.44	-3.29%	50,376
Nov 5, 2025	35.13	35.65	34.67	35.61	35.61	2.86%	35,176
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%	71,557
Oct 31, 2025	35.46	35.51	34.34	35.15	35.15	0.83%	93,568
Oct 30, 2025	35.81	36.01	34.73	34.86	34.86	-2.54%	60,867
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%	54,670
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%	28,561
Oct 21, 2025	37.16	38.36	37.16	37.98	37.98	0.37%	31,786
Oct 20, 2025	36.97	37.97	36.97	37.84	37.84	2.55%	32,681
Oct 17, 2025	36.27	37.01	36.25	36.90	36.90	1.65%	37,990
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%	35,681
Oct 10, 2025	38.86	38.86	37.30	37.37	37.37	-3.21%	31,162
Oct 9, 2025	38.59	38.69	38.30	38.61	38.61	0.03%	20,891
Oct 8, 2025	38.46	38.88	38.21	38.60	38.60	1.02%	34,987
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%	40,196
Oct 3, 2025	38.01	39.03	38.01	38.37	38.37	0.95%	29,163
Oct 2, 2025	37.95	38.15	37.70	38.01	38.01	0.16%	26,975
Oct 1, 2025	37.97	38.53	37.71	37.95	37.95	-0.05%	41,594
Sep 30, 2025	38.64	38.64	37.80	37.97	37.97	-1.73%	51,581
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%	40,176
Sep 24, 2025	41.02	41.23	40.19	40.40	40.40	-1.56%	61,027