Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	34.73	35.60	34.06	34.06	34.06	-2.46%	22,663
Sep 14, 2026	33.91	35.45	33.90	34.92	34.92	3.37%	39,175
Sep 11, 2026	32.90	33.89	32.52	33.78	33.78	4.36%	34,151
Sep 10, 2026	33.00	33.09	32.12	32.37	32.37	-1.28%	25,045
Sep 9, 2026	32.21	32.97	32.20	32.79	32.79	1.08%	60,326
Sep 8, 2026	34.17	34.17	32.18	32.44	32.44	-5.64%	49,051
Sep 4, 2026	34.98	34.98	33.73	34.38	34.38	-2.05%	70,887
Sep 3, 2026	35.37	35.95	35.10	35.10	35.10	1.01%	22,577
Sep 2, 2026	35.09	35.40	34.28	34.75	34.75	-1.42%	43,882
Sep 1, 2026	36.60	36.60	35.12	35.25	35.25	-4.06%	130,444
Aug 31, 2026	35.98	37.33	35.81	36.74	36.74	3.00%	104,641
Aug 28, 2026	35.44	36.18	35.34	35.67	35.67	1.71%	46,704
Aug 27, 2026	34.51	35.50	34.51	35.07	35.07	2.51%	50,018
Aug 26, 2026	34.10	34.76	33.68	34.21	34.21	-0.26%	66,744
Aug 25, 2026	34.11	34.30	33.73	34.30	34.30	0.56%	31,475
Aug 24, 2026	33.87	34.35	33.62	34.11	34.11	-0.06%	51,482
Aug 21, 2026	33.62	34.65	33.47	34.13	34.13	5.31%	89,528
Aug 20, 2026	32.08	32.49	31.65	32.41	32.41	0.93%	29,896
Aug 19, 2026	31.64	32.48	31.57	32.11	32.11	1.39%	50,547
Aug 18, 2026	31.35	31.99	31.20	31.67	31.67	1.02%	41,858
Aug 17, 2026	31.89	32.05	31.06	31.35	31.35	-1.60%	53,402
Aug 14, 2026	32.48	32.48	31.57	31.86	31.86	-2.48%	44,368
Aug 13, 2026	31.40	32.69	30.86	32.67	32.67	5.49%	69,286
Aug 12, 2026	31.83	31.83	30.28	30.97	30.97	-3.64%	62,317
Aug 11, 2026	33.01	33.16	31.47	32.14	32.14	-1.23%	104,760
Aug 10, 2026	31.00	33.30	31.00	32.54	32.54	4.66%	141,225
Aug 7, 2026	28.50	31.27	28.45	31.09	31.09	8.29%	152,445
Aug 6, 2026	28.15	28.73	28.13	28.71	28.71	0.98%	44,194
Aug 5, 2026	29.23	29.23	28.31	28.43	28.43	-1.08%	32,191
Aug 4, 2026	29.31	29.80	28.69	28.74	28.74	-0.76%	43,126
Jul 31, 2026	29.09	29.30	28.50	28.96	28.96	-0.55%	31,774
Jul 30, 2026	30.81	30.81	28.40	29.12	29.12	-5.58%	78,732
Jul 29, 2026	29.70	31.33	29.70	30.84	30.84	4.37%	126,155
Jul 28, 2026	28.64	29.88	28.63	29.55	29.55	3.90%	86,721
Jul 27, 2026	27.70	29.24	27.69	28.44	28.44	3.91%	96,651
Jul 24, 2026	26.72	27.60	26.72	27.37	27.37	2.51%	32,368
Jul 23, 2026	27.31	27.34	26.30	26.70	26.70	-2.52%	79,948
Jul 22, 2026	27.30	27.87	27.15	27.39	27.39	0.70%	97,565
Jul 21, 2026	27.15	27.60	26.64	27.20	27.20	-0.40%	97,829
Jul 20, 2026	28.50	28.54	26.21	27.31	27.31	-4.38%	95,172
Jul 17, 2026	27.35	29.27	27.35	28.56	28.56	10.02%	173,002
Jul 16, 2026	24.71	26.52	24.65	25.96	25.96	5.36%	40,040
Jul 15, 2026	25.88	25.95	24.39	24.64	24.64	-3.67%	66,826
Jul 14, 2026	26.57	26.57	25.54	25.58	25.58	-5.33%	41,982
Jul 13, 2026	26.44	27.25	26.36	27.02	27.02	2.19%	39,350
Jul 10, 2026	26.67	27.33	26.43	26.44	26.44	0.69%	27,054
Jul 9, 2026	26.14	26.35	25.64	26.26	26.26	-0.08%	16,155
Jul 8, 2026	26.28	26.28	25.71	26.28	26.28	-1.57%	23,362
Jul 7, 2026	26.08	26.83	26.08	26.70	26.70	2.81%	38,106
Jul 6, 2026	25.39	26.15	25.29	25.97	25.97	0.66%	37,663