Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	37.26	37.35	36.93	37.04	37.04	-0.75%	53,100
May 16, 2025	37.20	37.51	36.89	37.32	37.32	1.08%	72,340
May 15, 2025	37.78	37.78	36.60	36.92	36.92	-0.16%	55,042
May 14, 2025	36.75	37.41	36.75	36.98	36.98	-0.16%	219,900
May 13, 2025	36.28	37.59	36.00	37.04	37.04	2.32%	279,700
May 12, 2025	38.28	38.28	35.75	36.20	36.20	-2.00%	178,300
May 9, 2025	41.00	41.00	36.42	36.94	36.94	-17.10%	420,800
May 8, 2025	45.62	46.96	44.10	44.56	44.56	-1.59%	115,400
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