Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
29.08
-0.42 (-1.42%)
Jul 10, 2025, 4:00 PM - Market closed
Docebo Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 29.46 | 29.50 | 28.71 | 29.08 | 29.08 | -1.42% | 43,109 |
Jul 9, 2025 | 29.09 | 29.61 | 29.09 | 29.50 | 29.50 | 1.13% | 49,731 |
Jul 8, 2025 | 29.15 | 29.23 | 28.91 | 29.17 | 29.17 | 0.66% | 49,257 |
Jul 7, 2025 | 28.65 | 29.26 | 27.80 | 28.98 | 28.98 | -1.56% | 72,545 |
Jul 3, 2025 | 28.99 | 29.46 | 28.93 | 29.44 | 29.44 | 2.33% | 24,624 |
Jul 2, 2025 | 28.59 | 28.80 | 28.55 | 28.77 | 28.77 | 0.31% | 50,590 |
Jul 1, 2025 | 28.86 | 28.86 | 28.22 | 28.68 | 28.68 | -0.90% | 45,628 |
Jun 30, 2025 | 28.07 | 29.42 | 28.03 | 28.94 | 28.94 | 3.12% | 109,070 |
Jun 27, 2025 | 27.99 | 28.12 | 27.69 | 28.07 | 28.07 | 0.81% | 70,048 |
Jun 26, 2025 | 27.21 | 27.97 | 26.96 | 27.84 | 27.84 | 2.50% | 77,928 |
Jun 25, 2025 | 27.67 | 27.67 | 27.08 | 27.16 | 27.16 | -1.02% | 63,286 |
Jun 24, 2025 | 27.09 | 27.47 | 26.72 | 27.44 | 27.44 | 2.43% | 130,991 |
Jun 23, 2025 | 26.11 | 26.79 | 26.08 | 26.79 | 26.79 | 2.29% | 122,670 |
Jun 20, 2025 | 26.67 | 26.67 | 26.13 | 26.19 | 26.19 | -1.17% | 80,867 |
Jun 18, 2025 | 26.69 | 26.73 | 26.40 | 26.50 | 26.50 | -0.71% | 56,584 |
Jun 17, 2025 | 26.58 | 27.00 | 26.47 | 26.69 | 26.69 | -1.29% | 56,055 |
Jun 16, 2025 | 26.35 | 27.39 | 26.35 | 27.04 | 27.04 | 3.21% | 98,384 |
Jun 13, 2025 | 26.95 | 27.15 | 26.18 | 26.20 | 26.20 | -4.27% | 117,550 |
Jun 12, 2025 | 27.51 | 27.71 | 27.25 | 27.37 | 27.37 | -0.91% | 117,436 |
Jun 11, 2025 | 27.49 | 28.20 | 27.31 | 27.62 | 27.62 | 0.91% | 64,438 |
Jun 10, 2025 | 28.09 | 28.09 | 27.29 | 27.37 | 27.37 | -2.42% | 49,433 |
Jun 9, 2025 | 27.59 | 28.13 | 27.09 | 28.05 | 28.05 | 3.89% | 86,626 |
Jun 6, 2025 | 26.98 | 27.10 | 26.84 | 27.00 | 27.00 | 0.56% | 68,083 |
Jun 5, 2025 | 27.15 | 27.60 | 26.79 | 26.85 | 26.85 | -0.92% | 76,478 |
Jun 4, 2025 | 27.21 | 27.56 | 26.90 | 27.10 | 27.10 | 0.18% | 60,507 |
Jun 3, 2025 | 26.83 | 27.13 | 26.45 | 27.05 | 27.05 | 0.82% | 72,874 |
Jun 2, 2025 | 27.12 | 27.40 | 26.81 | 26.83 | 26.83 | -1.79% | 56,855 |
May 30, 2025 | 26.95 | 27.34 | 26.69 | 27.32 | 27.32 | 1.22% | 121,344 |
May 29, 2025 | 27.05 | 27.15 | 26.83 | 26.99 | 26.99 | 0.45% | 67,558 |
May 28, 2025 | 26.90 | 27.01 | 26.48 | 26.87 | 26.87 | 0.11% | 55,003 |
May 27, 2025 | 26.81 | 27.19 | 26.34 | 26.84 | 26.84 | 2.21% | 81,731 |
May 23, 2025 | 26.01 | 26.53 | 25.90 | 26.26 | 26.26 | -0.30% | 106,850 |
May 22, 2025 | 26.16 | 26.59 | 25.91 | 26.34 | 26.34 | 0.88% | 96,925 |
May 21, 2025 | 26.50 | 26.91 | 26.08 | 26.11 | 26.11 | -2.10% | 101,807 |
May 20, 2025 | 26.71 | 26.79 | 26.50 | 26.67 | 26.67 | -0.37% | 79,081 |
May 19, 2025 | 26.44 | 26.83 | 26.30 | 26.77 | 26.77 | 0.22% | 47,358 |
May 16, 2025 | 26.36 | 26.79 | 26.36 | 26.71 | 26.71 | 1.02% | 116,102 |
May 15, 2025 | 26.47 | 26.56 | 26.23 | 26.44 | 26.44 | -0.15% | 92,165 |
May 14, 2025 | 26.54 | 26.71 | 26.31 | 26.48 | 26.48 | -0.41% | 118,812 |
May 13, 2025 | 25.92 | 26.84 | 25.77 | 26.59 | 26.59 | 2.86% | 185,212 |
May 12, 2025 | 26.92 | 27.08 | 25.50 | 25.85 | 25.85 | -2.82% | 194,782 |
May 9, 2025 | 31.00 | 33.50 | 26.12 | 26.60 | 26.60 | -16.95% | 954,686 |
May 8, 2025 | 33.23 | 33.70 | 31.70 | 32.03 | 32.03 | -2.17% | 324,576 |
May 7, 2025 | 31.65 | 32.74 | 31.65 | 32.74 | 32.74 | 3.97% | 65,649 |
May 6, 2025 | 31.33 | 31.77 | 31.33 | 31.49 | 31.49 | -0.66% | 50,752 |
May 5, 2025 | 31.36 | 31.94 | 31.25 | 31.70 | 31.70 | 0.13% | 57,723 |
May 2, 2025 | 31.87 | 32.11 | 31.66 | 31.66 | 31.66 | 0.51% | 35,817 |
May 1, 2025 | 31.61 | 31.97 | 31.33 | 31.50 | 31.50 | 0.80% | 89,781 |
Apr 30, 2025 | 31.20 | 31.54 | 30.96 | 31.25 | 31.25 | -0.89% | 38,132 |
Apr 29, 2025 | 31.56 | 31.84 | 31.41 | 31.53 | 31.53 | -0.03% | 66,315 |