Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	25.92	25.92	25.58	25.80	25.80	-0.58%	5,871
Jul 2, 2026	26.72	27.10	25.45	25.95	25.95	2.29%	106,265
Jun 30, 2026	24.91	25.58	24.91	25.37	25.37	1.76%	37,534
Jun 29, 2026	24.75	25.10	24.21	24.93	24.93	1.26%	30,771
Jun 26, 2026	23.73	25.10	23.73	24.62	24.62	3.14%	43,825
Jun 25, 2026	24.88	24.91	23.86	23.87	23.87	-2.13%	43,126
Jun 24, 2026	24.10	24.80	24.10	24.39	24.39	1.12%	25,119
Jun 23, 2026	23.41	24.56	23.41	24.12	24.12	1.01%	52,110
Jun 22, 2026	24.22	24.75	23.38	23.88	23.88	-2.33%	83,726
Jun 19, 2026	24.36	24.84	24.07	24.45	24.45	0.82%	25,475
Jun 18, 2026	24.23	24.42	23.25	24.25	24.25	1.93%	73,165
Jun 17, 2026	24.13	24.56	23.69	23.79	23.79	-1.86%	53,378
Jun 16, 2026	25.48	25.50	23.85	24.24	24.24	-4.27%	61,788