Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
42.14
-0.73 (-1.70%)
Jan 17, 2025, 4:00 PM EST - Market closed
Docebo Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 26, 2024 | 45.18 | 45.34 | 44.68 | 45.12 | 45.12 | 0.92% | 18,180 |
Sep 25, 2024 | 45.13 | 45.25 | 44.58 | 44.71 | 44.71 | -1.22% | 21,550 |
Sep 24, 2024 | 45.48 | 45.48 | 44.89 | 45.26 | 45.26 | -0.53% | 30,502 |
Sep 23, 2024 | 46.69 | 47.21 | 45.22 | 45.50 | 45.50 | -2.30% | 63,574 |
Sep 20, 2024 | 45.12 | 46.75 | 45.12 | 46.57 | 46.57 | 3.01% | 58,730 |
Sep 19, 2024 | 44.28 | 45.25 | 44.15 | 45.21 | 45.21 | 3.98% | 48,953 |
Sep 18, 2024 | 43.00 | 44.23 | 42.82 | 43.48 | 43.48 | 1.00% | 45,933 |
Sep 17, 2024 | 42.67 | 43.30 | 42.47 | 43.05 | 43.05 | 0.35% | 70,686 |
Sep 16, 2024 | 42.56 | 43.34 | 42.40 | 42.90 | 42.90 | 1.01% | 79,715 |
Sep 13, 2024 | 41.98 | 42.72 | 41.98 | 42.47 | 42.47 | 0.71% | 60,533 |
Sep 12, 2024 | 41.66 | 42.76 | 40.91 | 42.17 | 42.17 | 2.13% | 96,967 |
Sep 11, 2024 | 41.51 | 41.95 | 40.94 | 41.29 | 41.29 | -0.86% | 50,335 |
Sep 10, 2024 | 40.45 | 41.67 | 40.27 | 41.65 | 41.65 | 2.13% | 59,814 |
Sep 9, 2024 | 40.23 | 41.04 | 40.23 | 40.78 | 40.78 | 1.65% | 89,638 |
Sep 6, 2024 | 42.84 | 42.84 | 39.99 | 40.12 | 40.12 | -6.24% | 88,428 |
Sep 5, 2024 | 42.58 | 43.01 | 42.37 | 42.79 | 42.79 | 0.47% | 44,835 |
Sep 4, 2024 | 42.46 | 43.50 | 42.28 | 42.59 | 42.59 | -0.23% | 51,886 |
Sep 3, 2024 | 42.81 | 43.25 | 42.39 | 42.69 | 42.69 | -1.04% | 88,643 |
Aug 30, 2024 | 43.39 | 43.65 | 42.82 | 43.14 | 43.14 | -0.05% | 36,559 |
Aug 29, 2024 | 42.58 | 43.68 | 42.58 | 43.16 | 43.16 | 0.37% | 49,560 |
Aug 28, 2024 | 45.68 | 45.68 | 42.99 | 43.00 | 43.00 | -5.81% | 80,957 |
Aug 27, 2024 | 44.66 | 45.72 | 44.44 | 45.65 | 45.65 | 1.78% | 60,320 |
Aug 26, 2024 | 44.53 | 45.30 | 44.51 | 44.85 | 44.85 | 1.47% | 55,556 |