Skip to main content
logo
Docebo Inc. (TSX:DCBO)
Canada flag Canada · Delayed Price · Currency is CAD
28.56
+2.60 (10.02%)
Jul 17, 2026, 4:00 PM EST

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202627.3529.2727.3528.56-10.02%172,770
Jul 16, 202624.7126.5224.6525.9625.965.36%40,040
Jul 15, 202625.8825.9524.3924.6424.64-3.67%66,826
Jul 14, 202626.5726.5725.5425.5825.58-5.33%41,982
Jul 13, 202626.4427.2526.3627.0227.022.19%39,350
Jul 10, 202626.6727.3326.4326.4426.440.69%27,054
Jul 9, 202626.1426.3525.6426.2626.26-0.08%16,155
Jul 8, 202626.2826.2825.7126.2826.28-1.57%23,362
Jul 7, 202626.0826.8326.0826.7026.702.81%38,106
Jul 6, 202625.3926.1525.2925.9725.970.66%37,663
Jul 3, 202625.9225.9225.5825.8025.80-0.58%5,871
Jul 2, 202626.7227.1025.4525.9525.952.29%106,265
Jun 30, 202624.9125.5824.9125.3725.371.76%37,534
Jun 29, 202624.7525.1024.2124.9324.931.26%30,771
Jun 26, 202623.7325.1023.7324.6224.623.14%43,825
Jun 25, 202624.8824.9123.8623.8723.87-2.13%43,126
Jun 24, 202624.1024.8024.1024.3924.391.12%25,119
Jun 23, 202623.4124.5623.4124.1224.121.01%52,110
Jun 22, 202624.2224.7523.3823.8823.88-2.33%83,726
Jun 19, 202624.3624.8424.0724.4524.450.82%25,475
Jun 18, 202624.2324.4223.2524.2524.251.93%73,165
Jun 17, 202624.1324.5623.6923.7923.79-1.86%53,378
Jun 16, 202625.4825.5023.8524.2424.24-4.27%61,788
Jun 15, 202625.3126.0825.1125.3225.32-41,652
Jun 12, 202625.1025.5824.9125.3225.32-0.94%49,212
Jun 11, 202625.4025.7224.6625.5625.560.55%55,277
Jun 10, 202624.4425.7324.4425.4225.421.97%81,120
Jun 9, 202624.7325.1024.0724.9324.930.32%51,484
Jun 8, 202624.1424.9023.8624.8524.852.98%54,526
Jun 5, 202624.5824.5823.7424.1324.13-2.19%59,715
Jun 4, 202623.5825.1523.3524.6724.676.20%112,834
Jun 3, 202625.9925.9923.1723.2323.23-11.17%268,671
Jun 2, 202627.0427.0425.5226.1526.15-4.21%110,285
Jun 1, 202624.9227.3224.9227.3027.3010.21%225,771
May 29, 202624.9925.8424.7724.7724.77-0.04%831,389
May 28, 202623.5324.9823.5324.7824.783.94%109,927
May 27, 202623.8824.1323.5123.8423.84-0.58%67,624
May 26, 202624.3624.4123.5723.9823.98-4.12%114,319
May 25, 202623.7625.3823.7325.0125.013.73%59,181
May 22, 202623.7524.5723.6124.1124.111.69%77,168
May 21, 202623.5824.0123.2723.7123.71-2.39%53,508
May 20, 202623.5024.2922.8824.2924.291.29%82,400
May 19, 202623.7524.5123.6423.9823.980.97%79,960
May 15, 202622.4724.1722.4723.7523.755.56%99,774
May 14, 202623.1323.4722.2622.5022.50-1.92%192,584
May 13, 202623.8923.8922.7622.9422.94-4.10%95,789
May 12, 202625.8026.0423.7023.9223.92-8.49%167,611
May 11, 202628.9928.9925.4326.1426.14-10.05%188,514
May 8, 202628.9029.1026.4029.0629.061.68%143,161
May 7, 202627.5928.6927.5928.5828.584.80%82,670