Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202529.4629.5028.7129.0829.08-1.42%43,109
Jul 9, 202529.0929.6129.0929.5029.501.13%49,731
Jul 8, 202529.1529.2328.9129.1729.170.66%49,257
Jul 7, 202528.6529.2627.8028.9828.98-1.56%72,545
Jul 3, 202528.9929.4628.9329.4429.442.33%24,624
Jul 2, 202528.5928.8028.5528.7728.770.31%50,590
Jul 1, 202528.8628.8628.2228.6828.68-0.90%45,628
Jun 30, 202528.0729.4228.0328.9428.943.12%109,070
Jun 27, 202527.9928.1227.6928.0728.070.81%70,048
Jun 26, 202527.2127.9726.9627.8427.842.50%77,928
Jun 25, 202527.6727.6727.0827.1627.16-1.02%63,286
Jun 24, 202527.0927.4726.7227.4427.442.43%130,991
Jun 23, 202526.1126.7926.0826.7926.792.29%122,670
Jun 20, 202526.6726.6726.1326.1926.19-1.17%80,867
Jun 18, 202526.6926.7326.4026.5026.50-0.71%56,584
Jun 17, 202526.5827.0026.4726.6926.69-1.29%56,055
Jun 16, 202526.3527.3926.3527.0427.043.21%98,384
Jun 13, 202526.9527.1526.1826.2026.20-4.27%117,550
Jun 12, 202527.5127.7127.2527.3727.37-0.91%117,436
Jun 11, 202527.4928.2027.3127.6227.620.91%64,438
Jun 10, 202528.0928.0927.2927.3727.37-2.42%49,433
Jun 9, 202527.5928.1327.0928.0528.053.89%86,626
Jun 6, 202526.9827.1026.8427.0027.000.56%68,083
Jun 5, 202527.1527.6026.7926.8526.85-0.92%76,478
Jun 4, 202527.2127.5626.9027.1027.100.18%60,507
Jun 3, 202526.8327.1326.4527.0527.050.82%72,874
Jun 2, 202527.1227.4026.8126.8326.83-1.79%56,855
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