Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	42.98	43.55	42.28	43.05	43.05	1.01%	22,920
Oct 22, 2026	42.57	44.00	42.39	42.62	42.62	-0.86%	41,459
Oct 21, 2026	42.61	43.55	42.47	42.99	42.99	1.18%	65,628
Oct 20, 2026	40.25	42.59	40.25	42.49	42.49	6.09%	85,295
Oct 19, 2026	38.51	40.31	38.51	40.05	40.05	2.46%	39,207
Oct 16, 2026	40.23	40.81	38.47	39.09	39.09	-2.15%	55,777
Oct 15, 2026	37.53	40.00	37.53	39.95	39.95	3.77%	110,137
Oct 14, 2026	38.85	39.57	38.28	38.50	38.50	-1.08%	46,285
Oct 13, 2026	36.23	39.08	36.23	38.92	38.92	7.72%	108,105
Oct 9, 2026	34.63	36.47	34.63	36.13	36.13	4.30%	68,201
Oct 8, 2026	33.78	34.64	33.70	34.64	34.64	1.88%	22,313
Oct 7, 2026	34.25	34.88	33.78	34.00	34.00	-0.82%	40,391
Oct 6, 2026	34.00	34.51	33.80	34.28	34.28	1.09%	56,039
Oct 5, 2026	33.26	34.00	33.26	33.91	33.91	1.86%	61,253
Oct 2, 2026	33.51	33.95	33.28	33.29	33.29	0.06%	28,064
Oct 1, 2026	32.45	34.00	32.45	33.27	33.27	1.06%	49,756
Sep 30, 2026	31.95	33.10	31.95	32.92	32.92	2.05%	26,432
Sep 29, 2026	32.37	32.46	31.86	32.26	32.26	-0.46%	70,605
Sep 28, 2026	32.05	32.56	31.65	32.41	32.41	-0.12%	29,719
Sep 25, 2026	31.65	32.80	31.65	32.45	32.45	2.53%	46,998
Sep 24, 2026	31.88	32.40	31.41	31.65	31.65	-0.09%	39,758
Sep 23, 2026	32.03	33.00	31.68	31.68	31.68	-1.92%	39,224
Sep 22, 2026	32.48	32.70	32.10	32.30	32.30	-0.92%	36,640
Sep 21, 2026	32.58	32.77	32.20	32.60	32.60	0.74%	20,370
Sep 18, 2026	33.73	33.73	32.36	32.36	32.36	-2.59%	71,834
Sep 17, 2026	34.20	34.20	33.21	33.22	33.22	-1.34%	23,495
Sep 16, 2026	34.58	34.58	33.44	33.67	33.67	-1.15%	34,874
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