Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.05	41.05	39.25	39.31	39.31	-2.38%	73,895
Feb 20, 2025	41.28	41.28	40.16	40.27	40.27	-2.78%	40,235
Feb 19, 2025	42.53	42.53	40.87	41.42	41.42	-1.23%	49,050
Feb 18, 2025	42.30	42.30	41.46	41.94	41.94	-0.77%	67,662
Feb 14, 2025	42.48	43.40	42.14	42.26	42.26	-0.52%	53,712
Feb 13, 2025	41.86	42.54	41.78	42.48	42.48	2.34%	29,342
Feb 12, 2025	41.83	42.22	41.51	41.51	41.51	-2.17%	35,247
Feb 11, 2025	42.62	43.06	41.98	42.43	42.43	-0.61%	68,241
Feb 10, 2025	41.97	42.83	41.97	42.69	42.69	1.89%	36,648
Feb 7, 2025	42.25	42.67	41.68	41.90	41.90	-0.73%	46,607
Feb 6, 2025	42.51	43.26	42.18	42.21	42.21	-0.31%	30,123
Feb 5, 2025	41.39	42.43	41.39	42.34	42.34	1.44%	38,212
Feb 4, 2025	41.31	42.06	41.12	41.74	41.74	1.41%	35,631
Feb 3, 2025	41.00	41.53	40.13	41.16	41.16	-1.88%	65,534
Jan 31, 2025	42.94	43.15	41.85	41.95	41.95	-2.08%	54,438
Jan 30, 2025	43.30	43.84	42.65	42.84	42.84	-0.95%	42,064
Jan 29, 2025	42.94	43.31	41.83	43.25	43.25	0.53%	97,439
Jan 28, 2025	42.74	43.74	42.54	43.02	43.02	0.73%	144,301
Jan 27, 2025	42.40	43.62	41.90	42.71	42.71	-1.16%	62,037
Jan 24, 2025	42.70	43.94	42.70	43.21	43.21	1.15%	60,833
Jan 23, 2025	43.04	43.16	42.27	42.72	42.72	-0.79%	61,928
Jan 22, 2025	42.49	43.06	42.25	43.06	43.06	1.39%	80,538
Jan 21, 2025	42.14	42.75	42.04	42.47	42.47	0.78%	57,917
Jan 17, 2025	43.30	43.68	42.04	42.14	42.14	-1.70%	60,728
Jan 16, 2025	42.82	43.04	42.49	42.87	42.87	0.45%	34,003
Jan 15, 2025	42.96	43.19	42.48	42.68	42.68	1.11%	38,899
Jan 14, 2025	42.06	42.86	41.80	42.21	42.21	0.81%	46,084
Jan 13, 2025	41.75	42.00	41.50	41.87	41.87	-0.83%	43,463
Jan 10, 2025	42.83	42.83	41.72	42.22	42.22	-2.47%	55,812
Jan 8, 2025	43.34	43.62	42.93	43.29	43.29	0.02%	48,562
Jan 7, 2025	44.60	44.60	43.26	43.28	43.28	-2.68%	66,477
Jan 6, 2025	44.35	45.33	44.12	44.47	44.47	0.88%	82,073
Jan 3, 2025	45.08	45.13	42.04	44.08	44.08	-2.67%	70,045
Jan 2, 2025	45.12	45.82	45.10	45.29	45.29	1.16%	55,380
Dec 31, 2024	45.23	45.36	44.70	44.77	44.77	-0.58%	62,449
Dec 30, 2024	45.06	45.38	44.44	45.03	45.03	-1.36%	53,601
Dec 27, 2024	46.40	46.40	44.82	45.65	45.65	-2.14%	50,368
Dec 26, 2024	46.07	46.70	46.05	46.65	46.65	0.47%	29,841
Dec 24, 2024	45.82	46.55	45.04	46.43	46.43	1.04%	39,567
Dec 23, 2024	46.16	46.61	45.81	45.95	45.95	-0.52%	49,834
Dec 20, 2024	45.36	47.12	45.36	46.19	46.19	0.13%	91,216
Dec 19, 2024	47.24	48.30	46.06	46.13	46.13	-1.83%	96,694
Dec 18, 2024	49.55	49.73	46.89	46.99	46.99	-5.20%	109,184
Dec 17, 2024	49.20	50.01	48.40	49.57	49.57	0.10%	48,612
Dec 16, 2024	50.25	50.51	49.28	49.52	49.52	-1.45%	101,786
Dec 13, 2024	50.02	50.56	49.70	50.25	50.25	0.56%	87,004
Dec 12, 2024	49.45	50.20	49.14	49.97	49.97	0.44%	34,639
Dec 11, 2024	50.07	50.80	49.47	49.75	49.75	-0.30%	42,371
Dec 10, 2024	48.49	50.76	48.46	49.90	49.90	2.44%	64,486
Dec 9, 2024	49.24	49.24	47.46	48.71	48.71	-1.02%	48,963
Dec 6, 2024	49.69	50.16	49.12	49.21	49.21	-0.79%	36,258
Dec 5, 2024	50.22	50.30	49.59	49.60	49.60	-0.84%	56,549
Dec 4, 2024	49.99	50.53	49.77	50.02	50.02	0.99%	134,029
Dec 3, 2024	48.48	49.87	48.29	49.53	49.53	1.48%	56,600
Dec 2, 2024	49.88	49.88	48.62	48.81	48.81	-2.13%	44,732
Nov 29, 2024	49.73	50.21	49.68	49.87	49.87	1.03%	34,007
Nov 27, 2024	48.61	49.71	48.24	49.36	49.36	1.02%	53,995
Nov 26, 2024	49.60	50.20	48.86	48.86	48.86	-1.49%	53,132
Nov 25, 2024	49.28	49.88	48.85	49.60	49.60	1.16%	66,085
Nov 22, 2024	48.60	49.28	48.27	49.03	49.03	1.05%	53,040
Nov 21, 2024	48.24	48.54	47.87	48.52	48.52	0.98%	268,089
Nov 20, 2024	47.54	48.06	47.09	48.05	48.05	1.03%	65,615
Nov 19, 2024	46.67	47.84	46.57	47.56	47.56	1.23%	46,896
Nov 18, 2024	46.91	47.44	46.52	46.98	46.98	0.32%	58,858
Nov 15, 2024	47.41	47.58	46.50	46.83	46.83	-1.33%	83,260
Nov 14, 2024	49.84	50.46	47.29	47.46	47.46	-4.78%	107,020
Nov 13, 2024	49.85	51.19	49.51	49.84	49.84	-0.40%	307,992
Nov 12, 2024	49.69	50.89	49.55	50.04	50.04	-0.20%	100,785
Nov 11, 2024	51.50	51.57	49.86	50.14	50.14	-2.55%	154,167
Nov 8, 2024	51.70	53.86	50.41	51.45	51.45	0.53%	83,814
Nov 7, 2024	50.48	51.69	50.42	51.18	51.18	1.37%	73,987
Nov 6, 2024	50.34	50.80	49.80	50.49	50.49	2.02%	54,137
Nov 5, 2024	48.26	49.92	48.26	49.49	49.49	3.02%	63,998
Nov 4, 2024	47.90	48.80	47.50	48.04	48.04	-0.72%	51,127
Nov 1, 2024	45.82	48.58	45.82	48.39	48.39	5.98%	65,620
Oct 31, 2024	45.90	45.90	44.94	45.66	45.66	-1.23%	57,629
Oct 30, 2024	46.19	46.55	45.70	46.23	46.23	-0.24%	44,397
Oct 29, 2024	46.07	46.68	45.87	46.34	46.34	0.26%	32,222
Oct 28, 2024	46.30	46.70	46.12	46.22	46.22	0.35%	24,764
Oct 25, 2024	46.14	46.39	45.75	46.06	46.06	-	18,786
Oct 24, 2024	45.41	46.24	45.41	46.06	46.06	2.45%	23,469
Oct 23, 2024	45.87	46.35	44.26	44.96	44.96	-2.85%	45,745
Oct 22, 2024	46.04	46.66	45.98	46.28	46.28	-0.02%	66,962
Oct 21, 2024	46.24	46.41	45.70	46.29	46.29	0.30%	24,073
Oct 18, 2024	46.15	46.49	45.88	46.15	46.15	0.33%	39,999
Oct 17, 2024	45.91	46.25	45.57	46.00	46.00	1.12%	27,217
Oct 16, 2024	44.67	45.86	44.67	45.49	45.49	1.38%	34,045
Oct 15, 2024	44.64	45.19	44.40	44.87	44.87	0.25%	32,800
Oct 14, 2024	44.51	44.85	43.90	44.76	44.76	0.56%	25,087
Oct 11, 2024	43.36	44.68	43.36	44.51	44.51	2.23%	29,299
Oct 10, 2024	43.54	43.67	42.93	43.54	43.54	-0.48%	26,875
Oct 9, 2024	43.44	43.87	43.18	43.75	43.75	0.78%	18,959
Oct 8, 2024	42.75	43.99	42.75	43.41	43.41	1.59%	25,392
Oct 7, 2024	43.03	43.28	42.57	42.73	42.73	-1.45%	21,128
Oct 4, 2024	42.78	43.77	42.62	43.36	43.36	2.34%	24,351
Oct 3, 2024	42.19	42.62	41.10	42.37	42.37	-0.42%	32,940
Oct 2, 2024	43.49	43.88	42.43	42.55	42.55	-2.50%	43,133
Oct 1, 2024	44.12	44.18	43.36	43.64	43.64	-1.27%	42,612
Sep 30, 2024	44.05	44.30	42.93	44.20	44.20	-0.36%	49,367
Sep 27, 2024	45.46	45.46	43.99	44.36	44.36	-1.68%	24,869