Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	40,200
Oct 3, 2025	38.01	39.03	38.01	38.37	38.37	0.95%	29,200
Oct 2, 2025	37.95	38.15	37.70	38.01	38.01	0.16%	27,000
Oct 1, 2025	37.97	38.53	37.71	37.95	37.95	-0.05%	41,600
Sep 30, 2025	38.64	38.64	37.80	37.97	37.97	-1.73%	51,600
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%	40,200
Sep 24, 2025	41.02	41.23	40.19	40.40	40.40	-1.56%	61,027
Sep 23, 2025	41.24	41.43	40.69	41.04	41.04	-1.20%	43,749
Sep 22, 2025	41.48	41.92	41.06	41.54	41.54	0.29%	22,914
Sep 19, 2025	42.22	42.22	41.30	41.42	41.42	-1.94%	53,200
Sep 18, 2025	42.17	42.52	42.01	42.24	42.24	1.44%	31,346
Sep 17, 2025	41.11	41.71	41.06	41.64	41.64	1.39%	29,617
Sep 16, 2025	42.02	42.02	40.89	41.07	41.07	-2.28%	32,800
Sep 15, 2025	41.88	42.18	41.58	42.03	42.03	0.43%	22,000
Sep 12, 2025	41.82	42.58	41.78	41.85	41.85	0.41%	23,731
Sep 11, 2025	41.72	42.38	41.50	41.68	41.68	0.14%	25,434
Sep 10, 2025	43.00	43.36	41.61	41.62	41.62	-3.10%	35,324
Sep 9, 2025	43.81	43.97	42.86	42.95	42.95	-1.96%	35,229
Sep 8, 2025	43.18	43.95	43.00	43.81	43.81	1.67%	49,328
Sep 5, 2025	43.48	43.51	42.10	43.09	43.09	-0.05%	50,600
Sep 4, 2025	42.30	43.13	41.69	43.11	43.11	1.91%	77,000
Sep 3, 2025	42.64	42.64	42.10	42.30	42.30	-0.14%	25,217
Sep 2, 2025	42.76	43.19	41.97	42.36	42.36	-1.00%	45,300
Aug 29, 2025	43.26	43.26	42.69	42.79	42.79	-0.51%	32,600
Aug 28, 2025	43.05	43.26	42.61	43.01	43.01	0.92%	40,200
Aug 27, 2025	41.97	42.69	41.93	42.62	42.62	1.52%	39,048
Aug 26, 2025	42.32	43.29	41.62	41.98	41.98	-1.06%	122,504
Aug 25, 2025	42.68	42.78	42.30	42.43	42.43	-1.26%	25,900
Aug 22, 2025	42.53	43.21	42.20	42.97	42.97	1.03%	42,118
Aug 21, 2025	41.27	42.65	41.00	42.53	42.53	3.08%	45,916
Aug 20, 2025	43.07	43.49	41.23	41.26	41.26	-4.27%	35,912
Aug 19, 2025	43.94	44.50	43.04	43.10	43.10	-1.33%	65,704
Aug 18, 2025	43.89	44.45	43.50	43.68	43.68	0.14%	33,430
Aug 15, 2025	43.22	43.75	43.10	43.62	43.62	0.93%	76,110
Aug 14, 2025	44.24	44.24	43.08	43.22	43.22	-2.33%	57,500
Aug 13, 2025	44.24	44.56	43.25	44.25	44.25	1.63%	68,411
Aug 12, 2025	43.30	43.74	42.39	43.54	43.54	1.28%	73,300
Aug 11, 2025	42.35	45.24	42.00	42.99	42.99	2.31%	96,400
Aug 8, 2025	44.76	45.62	41.93	42.02	42.02	5.05%	188,800
Aug 7, 2025	42.01	42.10	39.78	40.00	40.00	-3.50%	67,800
Aug 6, 2025	42.47	42.93	41.34	41.45	41.45	-2.24%	59,800
Aug 5, 2025	42.47	42.47	41.33	42.40	42.40	2.19%	66,348
Aug 1, 2025	41.37	42.13	40.74	41.49	41.49	-1.24%	78,934
Jul 31, 2025	43.02	43.02	41.94	42.01	42.01	-0.26%	101,100
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