Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
30.62
-0.16 (-0.52%)
At close: Sep 3, 2025, 4:00 PM
30.00
-0.62 (-2.02%)
After-hours: Sep 3, 2025, 5:47 PM EDT
Docebo Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 30.75 | 30.93 | 30.51 | 30.62 | 30.62 | -0.50% | 50,181 |
Sep 2, 2025 | 30.57 | 31.46 | 30.42 | 30.78 | 30.78 | -1.30% | 130,448 |
Aug 29, 2025 | 31.27 | 31.52 | 31.07 | 31.18 | 31.18 | -0.35% | 63,956 |
Aug 28, 2025 | 30.95 | 31.34 | 30.95 | 31.29 | 31.29 | 1.03% | 114,623 |
Aug 27, 2025 | 30.27 | 30.98 | 30.27 | 30.97 | 30.97 | 1.74% | 82,739 |
Aug 26, 2025 | 30.53 | 31.25 | 30.27 | 30.44 | 30.44 | -0.49% | 140,716 |
Aug 25, 2025 | 30.87 | 31.03 | 30.51 | 30.59 | 30.59 | -1.67% | 49,238 |
Aug 22, 2025 | 30.56 | 31.27 | 30.32 | 31.11 | 31.11 | 1.43% | 95,855 |
Aug 21, 2025 | 29.61 | 30.73 | 29.45 | 30.67 | 30.67 | 3.09% | 105,783 |
Aug 20, 2025 | 31.10 | 31.12 | 29.71 | 29.75 | 29.75 | -4.43% | 89,846 |
Aug 19, 2025 | 31.78 | 32.24 | 31.07 | 31.13 | 31.13 | -1.64% | 155,803 |
Aug 18, 2025 | 31.50 | 32.13 | 31.48 | 31.65 | 31.65 | 0.35% | 87,276 |
Aug 15, 2025 | 31.55 | 31.68 | 31.19 | 31.54 | 31.54 | 0.54% | 89,977 |
Aug 14, 2025 | 31.95 | 32.00 | 31.23 | 31.37 | 31.37 | -2.58% | 143,871 |
Aug 13, 2025 | 31.76 | 32.36 | 31.41 | 32.20 | 32.20 | 1.74% | 80,360 |
Aug 12, 2025 | 31.43 | 31.75 | 30.76 | 31.65 | 31.65 | 1.59% | 103,550 |
Aug 11, 2025 | 30.74 | 32.85 | 30.48 | 31.16 | 31.16 | 1.95% | 214,258 |
Aug 8, 2025 | 32.50 | 33.42 | 30.37 | 30.56 | 30.56 | 5.09% | 192,165 |
Aug 7, 2025 | 30.52 | 30.56 | 28.85 | 29.08 | 29.08 | -3.58% | 100,232 |
Aug 6, 2025 | 30.81 | 31.23 | 30.07 | 30.16 | 30.16 | -1.95% | 60,378 |
Aug 5, 2025 | 30.55 | 30.84 | 30.09 | 30.76 | 30.76 | 1.38% | 81,375 |
Aug 4, 2025 | 30.21 | 30.61 | 30.00 | 30.34 | 30.34 | 1.17% | 46,037 |
Aug 1, 2025 | 29.86 | 30.49 | 29.55 | 29.99 | 29.99 | -1.02% | 90,003 |
Jul 31, 2025 | 30.49 | 30.84 | 30.18 | 30.30 | 30.30 | -0.43% | 126,000 |
Jul 30, 2025 | 30.08 | 30.62 | 30.08 | 30.43 | 30.43 | 0.83% | 52,318 |
Jul 29, 2025 | 31.25 | 31.25 | 30.17 | 30.18 | 30.18 | -2.83% | 40,971 |
Jul 28, 2025 | 31.46 | 31.57 | 31.04 | 31.06 | 31.06 | -1.18% | 30,632 |
Jul 25, 2025 | 31.35 | 31.91 | 31.21 | 31.43 | 31.43 | 0.16% | 55,683 |
Jul 24, 2025 | 31.40 | 31.50 | 31.09 | 31.38 | 31.38 | -0.93% | 42,603 |
Jul 23, 2025 | 31.87 | 31.98 | 31.06 | 31.68 | 31.68 | -0.61% | 69,085 |
Jul 22, 2025 | 30.65 | 31.94 | 30.26 | 31.87 | 31.87 | 4.22% | 69,854 |
Jul 21, 2025 | 30.01 | 30.68 | 30.01 | 30.58 | 30.58 | 1.53% | 46,072 |
Jul 18, 2025 | 30.14 | 30.16 | 29.69 | 30.12 | 30.12 | 0.50% | 37,363 |
Jul 17, 2025 | 29.49 | 30.03 | 29.49 | 29.97 | 29.97 | 1.39% | 42,194 |
Jul 16, 2025 | 28.72 | 29.62 | 28.72 | 29.56 | 29.56 | 2.85% | 36,357 |
Jul 15, 2025 | 28.97 | 29.36 | 28.61 | 28.74 | 28.74 | -0.69% | 80,528 |
Jul 14, 2025 | 28.36 | 29.04 | 28.36 | 28.94 | 28.94 | 1.83% | 40,047 |
Jul 11, 2025 | 29.08 | 29.08 | 28.35 | 28.42 | 28.42 | -2.27% | 68,367 |
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 |