Skip to main content
Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
27.32
+0.33 (1.22%)
At close: May 30, 2025, 4:00 PM
27.00
-0.32 (-1.17%)
After-hours: May 30, 2025, 4:54 PM EDT

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202526.9527.3426.6927.3227.321.22%121,344
May 29, 202527.0527.1526.8326.9926.990.45%67,558
May 28, 202526.9027.0126.4826.8726.870.11%55,003
May 27, 202526.8127.1926.3426.8426.842.21%81,731
May 23, 202526.0126.5325.9026.2626.26-0.30%106,850
May 22, 202526.1626.5925.9126.3426.340.88%96,925
May 21, 202526.5026.9126.0826.1126.11-2.10%101,807
May 20, 202526.7126.7926.5026.6726.67-0.37%79,081
May 19, 202526.4426.8326.3026.7726.770.22%47,358
May 16, 202526.3626.7926.3626.7126.711.02%116,102
May 15, 202526.4726.5626.2326.4426.44-0.15%92,165
May 14, 202526.5426.7126.3126.4826.48-0.41%118,812
May 13, 202525.9226.8425.7726.5926.592.86%185,212
May 12, 202526.9227.0825.5025.8525.85-2.82%194,782
May 9, 202531.0033.5026.1226.6026.60-16.95%954,686
May 8, 202533.2333.7031.7032.0332.03-2.17%324,576
May 7, 202531.6532.7431.6532.7432.743.97%65,649
May 6, 202531.3331.7731.3331.4931.49-0.66%50,752
May 5, 202531.3631.9431.2531.7031.700.13%57,723
May 2, 202531.8732.1131.6631.6631.660.51%35,817
May 1, 202531.6131.9731.3331.5031.500.80%89,781
Apr 30, 202531.2031.5430.9631.2531.25-0.89%38,132
Apr 29, 202531.5631.8431.4131.5331.53-0.03%66,315
Apr 28, 202531.8732.2031.1131.5431.54-1.04%27,448
Apr 25, 202531.7032.3731.7031.8731.87-0.38%44,518
Apr 24, 202530.3332.0430.3331.9931.995.96%64,948
Apr 23, 202530.7730.9530.1830.1930.192.44%100,707
Apr 22, 202528.7029.8028.7029.4729.472.93%93,010
Apr 21, 202528.7229.1828.2028.6328.63-1.88%41,808
Apr 17, 202529.2829.8829.0729.1829.180.07%59,152
Apr 16, 202529.1429.7428.8429.1629.16-0.82%42,018
Apr 15, 202529.5430.1729.3829.4029.40-0.74%46,948
Apr 14, 202530.4130.4129.5329.6229.62-0.54%62,778
Apr 11, 202529.2430.1528.8629.7829.781.57%91,688
Apr 10, 202529.4030.0028.5729.3229.32-3.49%101,423
Apr 9, 202526.5230.6726.5230.3830.3812.39%128,374
Apr 8, 202528.4129.6726.6927.0327.03-0.44%158,165
Apr 7, 202526.0428.3426.0027.1527.15-2.06%157,163
Apr 4, 202527.7228.3326.8827.7227.72-4.22%153,389
Apr 3, 202529.1929.9228.8528.9428.94-5.70%81,895
Apr 2, 202529.2030.7929.2030.6930.693.75%68,505
Apr 1, 202528.6229.7128.6229.5829.583.03%81,977
Mar 31, 202528.9129.3027.8028.7128.71-1.98%143,580
Mar 28, 202530.9931.0329.2529.2929.29-5.33%55,959
Mar 27, 202530.2031.0530.1830.9430.941.74%120,248
Mar 26, 202531.9532.2930.3530.4130.41-2.66%46,395
Mar 25, 202530.9231.6030.8531.2431.241.03%53,215
Mar 24, 202530.3331.1930.3330.9230.922.96%50,021
Mar 21, 202530.0330.3529.6530.0330.03-0.99%62,547
Mar 20, 202529.8730.8129.1430.3330.330.76%62,293