Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
42.14
-0.73 (-1.70%)
Jan 17, 2025, 4:00 PM EST - Market closed

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202543.3043.6842.0442.1442.14-1.70%60,728
Jan 16, 202542.8243.0442.4942.8742.870.45%34,003
Jan 15, 202542.9643.1942.4842.6842.681.11%38,899
Jan 14, 202542.0642.8641.8042.2142.210.81%46,084
Jan 13, 202541.7542.0041.5041.8741.87-0.83%43,463
Jan 10, 202542.8342.8341.7242.2242.22-2.47%55,812
Jan 8, 202543.3443.6242.9343.2943.290.02%48,562
Jan 7, 202544.6044.6043.2643.2843.28-2.68%66,477
Jan 6, 202544.3545.3344.1244.4744.470.88%82,073
Jan 3, 202545.0845.1342.0444.0844.08-2.67%70,045
Jan 2, 202545.1245.8245.1045.2945.291.16%55,380
Dec 31, 202445.2345.3644.7044.7744.77-0.58%62,449
Dec 30, 202445.0645.3844.4445.0345.03-1.36%53,601
Dec 27, 202446.4046.4044.8245.6545.65-2.14%50,368
Dec 26, 202446.0746.7046.0546.6546.650.47%29,841
Dec 24, 202445.8246.5545.0446.4346.431.04%39,567
Dec 23, 202446.1646.6145.8145.9545.95-0.52%49,834
Dec 20, 202445.3647.1245.3646.1946.190.13%91,216
Dec 19, 202447.2448.3046.0646.1346.13-1.83%96,694
Dec 18, 202449.5549.7346.8946.9946.99-5.20%109,184
Dec 17, 202449.2050.0148.4049.5749.570.10%48,612
Dec 16, 202450.2550.5149.2849.5249.52-1.45%101,786
Dec 13, 202450.0250.5649.7050.2550.250.56%87,004
Dec 12, 202449.4550.2049.1449.9749.970.44%34,639
Dec 11, 202450.0750.8049.4749.7549.75-0.30%42,371
Dec 10, 202448.4950.7648.4649.9049.902.44%64,486
Dec 9, 202449.2449.2447.4648.7148.71-1.02%48,963
Dec 6, 202449.6950.1649.1249.2149.21-0.79%36,258
Dec 5, 202450.2250.3049.5949.6049.60-0.84%56,549
Dec 4, 202449.9950.5349.7750.0250.020.99%134,029
Dec 3, 202448.4849.8748.2949.5349.531.48%56,600
Dec 2, 202449.8849.8848.6248.8148.81-2.13%44,732
Nov 29, 202449.7350.2149.6849.8749.871.03%34,007
Nov 27, 202448.6149.7148.2449.3649.361.02%53,995
Nov 26, 202449.6050.2048.8648.8648.86-1.49%53,132
Nov 25, 202449.2849.8848.8549.6049.601.16%66,085
Nov 22, 202448.6049.2848.2749.0349.031.05%53,040
Nov 21, 202448.2448.5447.8748.5248.520.98%268,089
Nov 20, 202447.5448.0647.0948.0548.051.03%65,615
Nov 19, 202446.6747.8446.5747.5647.561.23%46,896
Nov 18, 202446.9147.4446.5246.9846.980.32%58,858
Nov 15, 202447.4147.5846.5046.8346.83-1.33%83,260
Nov 14, 202449.8450.4647.2947.4647.46-4.78%107,020
Nov 13, 202449.8551.1949.5149.8449.84-0.40%307,992
Nov 12, 202449.6950.8949.5550.0450.04-0.20%100,785
Nov 11, 202451.5051.5749.8650.1450.14-2.55%154,167
Nov 8, 202451.7053.8650.4151.4551.450.53%83,814
Nov 7, 202450.4851.6950.4251.1851.181.37%73,987
Nov 6, 202450.3450.8049.8050.4950.492.02%54,137
Nov 5, 202448.2649.9248.2649.4949.493.02%63,998
Nov 4, 202447.9048.8047.5048.0448.04-0.72%51,127
Nov 1, 202445.8248.5845.8248.3948.395.98%65,620
Oct 31, 202445.9045.9044.9445.6645.66-1.23%57,629
Oct 30, 202446.1946.5545.7046.2346.23-0.24%44,397
Oct 29, 202446.0746.6845.8746.3446.340.26%32,222
Oct 28, 202446.3046.7046.1246.2246.220.35%24,764
Oct 25, 202446.1446.3945.7546.0646.06-18,786
Oct 24, 202445.4146.2445.4146.0646.062.45%23,469
Oct 23, 202445.8746.3544.2644.9644.96-2.85%45,745
Oct 22, 202446.0446.6645.9846.2846.28-0.02%66,962
Oct 21, 202446.2446.4145.7046.2946.290.30%24,073
Oct 18, 202446.1546.4945.8846.1546.150.33%39,999
Oct 17, 202445.9146.2545.5746.0046.001.12%27,217
Oct 16, 202444.6745.8644.6745.4945.491.38%34,045
Oct 15, 202444.6445.1944.4044.8744.870.25%32,800
Oct 14, 202444.5144.8543.9044.7644.760.56%25,087
Oct 11, 202443.3644.6843.3644.5144.512.23%29,299
Oct 10, 202443.5443.6742.9343.5443.54-0.48%26,875
Oct 9, 202443.4443.8743.1843.7543.750.78%18,959
Oct 8, 202442.7543.9942.7543.4143.411.59%25,392
Oct 7, 202443.0343.2842.5742.7342.73-1.45%21,128
Oct 4, 202442.7843.7742.6243.3643.362.34%24,351
Oct 3, 202442.1942.6241.1042.3742.37-0.42%32,940
Oct 2, 202443.4943.8842.4342.5542.55-2.50%43,133
Oct 1, 202444.1244.1843.3643.6443.64-1.27%42,612
Sep 30, 202444.0544.3042.9344.2044.20-0.36%49,367
Sep 27, 202445.4645.4643.9944.3644.36-1.68%24,869
Sep 26, 202445.1845.3444.6845.1245.120.92%18,180
Sep 25, 202445.1345.2544.5844.7144.71-1.22%21,550
Sep 24, 202445.4845.4844.8945.2645.26-0.53%30,502
Sep 23, 202446.6947.2145.2245.5045.50-2.30%63,574
Sep 20, 202445.1246.7545.1246.5746.573.01%58,730
Sep 19, 202444.2845.2544.1545.2145.213.98%48,953
Sep 18, 202443.0044.2342.8243.4843.481.00%45,933
Sep 17, 202442.6743.3042.4743.0543.050.35%70,686
Sep 16, 202442.5643.3442.4042.9042.901.01%79,715
Sep 13, 202441.9842.7241.9842.4742.470.71%60,533
Sep 12, 202441.6642.7640.9142.1742.172.13%96,967
Sep 11, 202441.5141.9540.9441.2941.29-0.86%50,335
Sep 10, 202440.4541.6740.2741.6541.652.13%59,814
Sep 9, 202440.2341.0440.2340.7840.781.65%89,638
Sep 6, 202442.8442.8439.9940.1240.12-6.24%88,428
Sep 5, 202442.5843.0142.3742.7942.790.47%44,835
Sep 4, 202442.4643.5042.2842.5942.59-0.23%51,886
Sep 3, 202442.8143.2542.3942.6942.69-1.04%88,643
Aug 30, 202443.3943.6542.8243.1443.14-0.05%36,559
Aug 29, 202442.5843.6842.5843.1643.160.37%49,560
Aug 28, 202445.6845.6842.9943.0043.00-5.81%80,957
Aug 27, 202444.6645.7244.4445.6545.651.78%60,320
Aug 26, 202444.5345.3044.5144.8544.851.47%55,556