Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	22.00	22.10	21.72	21.98	21.98	1.01%	169,098
Dec 17, 2025	22.66	22.87	21.73	21.76	21.76	-2.81%	81,422
Dec 16, 2025	21.77	22.50	21.77	22.39	22.39	2.10%	56,163
Dec 15, 2025	22.01	22.01	21.73	21.93	21.93	-0.36%	75,383
Dec 12, 2025	22.01	22.13	21.81	22.01	22.01	-	39,472
Dec 11, 2025	22.07	22.31	21.86	22.01	22.01	-0.99%	66,741
Dec 10, 2025	21.93	22.61	21.52	22.23	22.23	2.96%	69,596
Dec 9, 2025	21.38	21.86	21.38	21.59	21.59	0.23%	78,722
Dec 8, 2025	21.68	21.93	21.50	21.54	21.54	-0.65%	79,943
Dec 5, 2025	21.88	21.88	21.58	21.68	21.68	-0.46%	46,447
Dec 4, 2025	21.60	21.88	21.53	21.78	21.78	0.83%	45,871
Dec 3, 2025	21.27	21.65	21.08	21.60	21.60	1.31%	83,956
Dec 2, 2025	20.80	21.48	20.64	21.32	21.32	3.34%	107,389
Dec 1, 2025	20.75	21.21	20.57	20.63	20.63	-1.67%	85,257
Nov 28, 2025	20.81	21.24	20.81	20.98	20.98	0.58%	41,550
Nov 26, 2025	21.16	21.20	20.47	20.86	20.86	-1.88%	69,215
Nov 25, 2025	21.01	21.37	20.93	21.26	21.26	0.90%	119,041
Nov 24, 2025	21.13	21.27	21.00	21.07	21.07	-0.28%	130,733
Nov 21, 2025	20.54	21.26	20.26	21.13	21.13	3.17%	122,896
Nov 20, 2025	21.03	21.29	20.47	20.48	20.48	-1.16%	127,633
Nov 19, 2025	20.60	20.92	20.20	20.72	20.72	0.48%	96,979
Nov 18, 2025	21.03	21.66	20.59	20.62	20.62	-2.83%	65,950
Nov 17, 2025	26.48	26.48	21.20	21.22	21.22	-4.33%	91,850
Nov 14, 2025	22.49	22.51	22.07	22.18	22.18	-2.29%	78,146
Nov 13, 2025	23.51	23.51	22.65	22.70	22.70	-3.61%	92,199
Nov 12, 2025	23.55	23.85	23.33	23.55	23.55	-0.08%	99,364
Nov 11, 2025	23.60	23.60	23.26	23.57	23.57	-0.17%	59,323
Nov 10, 2025	24.08	24.09	23.37	23.61	23.61	0.55%	112,167
Nov 7, 2025	24.52	25.41	22.79	23.48	23.48	-3.61%	237,556
Nov 6, 2025	25.01	25.20	24.22	24.36	24.36	-3.26%	120,294
Nov 5, 2025	25.31	25.31	24.52	25.18	25.18	2.32%	86,479
Nov 4, 2025	25.25	25.51	24.31	24.61	24.61	-3.94%	122,853
Nov 3, 2025	25.11	25.64	24.94	25.62	25.62	2.19%	66,531
Oct 31, 2025	25.12	25.33	24.48	25.07	25.07	0.76%	120,657
Oct 30, 2025	25.59	25.74	24.83	24.88	24.88	-2.85%	67,725
Oct 29, 2025	27.78	27.78	25.58	25.61	25.61	-8.04%	79,380
Oct 28, 2025	28.12	28.18	27.77	27.85	27.85	-1.14%	55,769
Oct 27, 2025	28.49	28.72	27.97	28.17	28.17	-0.18%	97,699
Oct 24, 2025	28.19	28.23	27.77	28.22	28.22	1.18%	103,871
Oct 23, 2025	27.09	27.95	27.08	27.89	27.89	2.95%	80,276
Oct 22, 2025	27.08	27.23	26.92	27.09	27.09	-0.07%	94,928
Oct 21, 2025	26.98	27.39	26.84	27.11	27.11	0.56%	63,008
Oct 20, 2025	26.39	27.07	26.39	26.96	26.96	2.57%	46,731
Oct 17, 2025	25.77	26.40	25.69	26.29	26.29	2.00%	45,145
Oct 16, 2025	26.66	26.66	25.77	25.77	25.77	-2.86%	58,444
Oct 15, 2025	27.23	27.23	26.51	26.53	26.53	-1.08%	37,529
Oct 14, 2025	26.57	27.09	26.57	26.82	26.82	-0.41%	72,589
Oct 13, 2025	26.98	27.17	26.65	26.93	26.93	0.97%	54,020
Oct 10, 2025	27.75	27.75	26.64	26.67	26.67	-2.84%	49,613
Oct 9, 2025	27.65	27.65	27.37	27.45	27.45	-0.72%	28,046