Skip to main content
logo
Docebo Inc. (TSX:DCBO)
Canada flag Canada · Delayed Price · Currency is CAD
22.60
-0.87 (-3.71%)
Feb 23, 2026, 4:00 PM EST

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202623.4623.4622.2122.29--5.03%90,376
Feb 20, 202623.4324.4523.3123.4723.470.77%316,479
Feb 19, 202622.5723.4122.0023.2923.295.00%331,195
Feb 18, 202625.4025.6722.0122.1822.18-13.22%564,440
Feb 17, 202625.8625.9725.0425.5625.56-0.89%136,458
Feb 13, 202625.6026.0425.4925.7925.791.18%160,101
Feb 12, 202625.5825.8525.2325.4925.49-0.35%228,971
Feb 11, 202626.6826.6825.2425.5825.58-3.51%238,616
Feb 10, 202626.4127.1526.4126.5126.510.49%139,462
Feb 9, 202626.1326.4525.8026.3826.381.11%102,961
Feb 6, 202626.2826.3525.9326.0926.09-0.08%83,557
Feb 5, 202626.3526.4225.7826.1126.11-1.92%135,071
Feb 4, 202626.1226.8525.5526.6226.622.38%183,878
Feb 3, 202626.7726.7825.5326.0026.00-3.24%265,191
Feb 2, 202626.7927.2326.5826.8726.870.90%97,437
Jan 30, 202626.6927.1526.1626.6326.630.53%189,796
Jan 29, 202626.5027.4426.2526.4926.495.24%286,632
Jan 28, 202625.5926.0024.9025.1725.17-1.10%91,268
Jan 27, 202626.1426.1425.1025.4525.45-1.51%58,493
Jan 26, 202625.5225.9825.1725.8425.841.37%177,896
Jan 23, 202625.3626.3125.1825.4925.490.63%128,108
Jan 22, 202625.6626.0225.3025.3325.330.52%73,707
Jan 21, 202626.6726.6725.1325.2025.20-4.22%110,896
Jan 20, 202626.7227.2226.1426.3126.31-1.42%84,139
Jan 19, 202627.2227.2226.2326.6926.69-2.59%54,607
Jan 16, 202628.0228.0227.1527.4027.40-1.26%76,448
Jan 15, 202628.3728.4427.6227.7527.75-1.21%56,132
Jan 14, 202629.0329.2727.9928.0928.09-3.37%78,149
Jan 13, 202630.0330.1128.7529.0729.07-3.13%96,242
Jan 12, 202630.3030.4629.9030.0130.01-1.22%62,258
Jan 9, 202630.5130.8230.2530.3830.38-0.33%64,944
Jan 8, 202631.0031.0030.4730.4830.48-1.90%36,468
Jan 7, 202630.5731.1730.3731.0731.071.67%43,960
Jan 6, 202631.3831.3830.3530.5630.56-2.77%38,836
Jan 5, 202630.9032.3830.9031.4331.432.08%40,566
Jan 2, 202630.5730.9130.0530.7930.790.98%49,783
Dec 31, 202530.7030.7030.2830.4930.49-0.29%21,899
Dec 30, 202530.2931.0030.2930.5830.581.02%78,491
Dec 29, 202529.8530.3429.8530.2730.270.56%43,393
Dec 24, 202530.2830.3730.1030.1030.10-1.12%10,231
Dec 23, 202530.6530.6530.3030.4430.44-0.20%27,696
Dec 22, 202530.1330.8029.9630.5030.500.89%51,642
Dec 19, 202530.3930.6129.9830.2330.23-0.36%41,212
Dec 18, 202530.4130.4729.9230.3430.341.37%77,958
Dec 17, 202530.6131.3729.9129.9329.93-2.73%34,424
Dec 16, 202529.9630.9129.9630.7730.771.89%24,130
Dec 15, 202530.3330.4529.9230.2030.20-0.30%43,209
Dec 12, 202530.2830.4430.0030.2930.290.07%23,404
Dec 11, 202530.6130.9130.0330.2730.27-1.05%35,701
Dec 10, 202530.4731.2630.0030.5930.592.03%61,305