Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	22.47	24.17	22.47	23.75	23.75	5.56%	99,774
May 14, 2026	23.13	23.47	22.26	22.50	22.50	-1.92%	192,584
May 13, 2026	23.89	23.89	22.76	22.94	22.94	-4.10%	95,789
May 12, 2026	25.80	26.04	23.70	23.92	23.92	-8.49%	167,611
May 11, 2026	28.99	28.99	25.43	26.14	26.14	-10.05%	188,514
May 8, 2026	28.90	29.10	26.40	29.06	29.06	1.68%	143,161
May 7, 2026	27.59	28.69	27.59	28.58	28.58	4.80%	82,670
May 6, 2026	27.88	27.88	26.58	27.27	27.27	-1.69%	72,726
May 5, 2026	28.92	28.94	27.43	27.74	27.74	-3.85%	91,333
May 4, 2026	28.72	29.19	28.22	28.85	28.85	3.04%	162,291
May 1, 2026	26.21	28.25	26.00	28.00	28.00	7.82%	131,824
Apr 30, 2026	25.20	26.20	24.59	25.97	25.97	2.65%	86,023
Apr 29, 2026	25.66	26.38	24.91	25.30	25.30	-2.13%	62,412
Apr 28, 2026	25.26	26.30	25.25	25.85	25.85	1.69%	73,949
Apr 27, 2026	25.26	25.84	24.75	25.42	25.42	1.84%	82,286
Apr 24, 2026	24.26	25.00	23.73	24.96	24.96	3.10%	78,665
Apr 23, 2026	26.02	26.02	23.76	24.21	24.21	-7.74%	135,754
Apr 22, 2026	25.22	26.33	24.32	26.24	26.24	5.42%	158,527
Apr 21, 2026	25.01	26.38	24.60	24.89	24.89	5.38%	198,252
Apr 20, 2026	23.02	23.65	23.00	23.62	23.62	2.96%	49,682
Apr 17, 2026	22.29	23.22	22.29	22.94	22.94	3.33%	61,352
Apr 16, 2026	22.71	22.71	22.01	22.20	22.20	-0.22%	76,681
Apr 15, 2026	21.59	22.65	21.59	22.25	22.25	3.39%	107,418
Apr 14, 2026	21.25	21.74	21.06	21.52	21.52	1.51%	92,048
Apr 13, 2026	20.36	21.34	19.87	21.20	21.20	4.13%	107,798
Apr 10, 2026	22.17	22.17	20.31	20.36	20.36	-8.25%	121,780
Apr 9, 2026	23.42	23.42	21.65	22.19	22.19	-4.85%	101,727
Apr 8, 2026	24.43	24.75	23.12	23.32	23.32	-1.44%	86,960
Apr 7, 2026	24.21	24.25	23.50	23.66	23.66	-2.27%	53,486
Apr 6, 2026	23.80	24.33	23.63	24.21	24.21	1.68%	31,117
Apr 2, 2026	23.63	24.13	23.24	23.81	23.81	-1.37%	57,510
Apr 1, 2026	24.69	24.95	24.10	24.14	24.14	-0.98%	33,741
Mar 31, 2026	23.77	24.75	23.53	24.38	24.38	4.50%	50,782
Mar 30, 2026	23.23	23.53	22.96	23.33	23.33	1.00%	69,443
Mar 27, 2026	24.39	24.39	22.93	23.10	23.10	-5.87%	110,452
Mar 26, 2026	24.56	25.50	24.48	24.54	24.54	-1.45%	107,278
Mar 25, 2026	26.00	26.07	24.56	24.90	24.90	-2.51%	83,577
Mar 24, 2026	26.51	26.54	25.19	25.54	25.54	-5.02%	96,710
Mar 23, 2026	26.66	27.16	26.43	26.89	26.89	1.01%	128,160
Mar 20, 2026	26.43	26.98	26.29	26.62	26.62	-1.30%	149,736
Mar 19, 2026	27.17	27.87	26.80	26.97	26.97	-0.70%	79,401
Mar 18, 2026	27.01	27.74	27.01	27.16	27.16	-0.33%	76,255
Mar 17, 2026	27.31	27.75	27.02	27.25	27.25	-0.18%	175,310
Mar 16, 2026	26.52	27.50	26.10	27.30	27.30	4.64%	105,578
Mar 13, 2026	27.18	27.18	25.97	26.09	26.09	-2.61%	142,781
Mar 12, 2026	30.33	30.33	26.70	26.79	26.79	-12.59%	302,299
Mar 11, 2026	26.13	30.75	26.10	30.65	30.65	20.67%	390,611
Mar 10, 2026	25.64	25.66	24.70	25.40	25.40	-1.32%	78,393
Mar 9, 2026	26.05	26.44	25.22	25.74	25.74	-2.31%	70,360
Mar 6, 2026	25.77	26.70	25.77	26.35	26.35	1.27%	130,796