Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	18.62	18.80	16.15	16.60	-	-11.70%	637,306
Feb 17, 2026	18.91	18.95	18.28	18.80	18.80	-0.79%	231,981
Feb 13, 2026	18.81	19.15	18.64	18.95	18.95	1.39%	277,967
Feb 12, 2026	18.86	19.07	18.50	18.69	18.69	-0.85%	395,544
Feb 11, 2026	19.59	19.59	18.56	18.85	18.85	-3.58%	343,307
Feb 10, 2026	19.55	19.99	19.51	19.55	19.55	0.62%	161,086
Feb 9, 2026	19.16	19.53	18.95	19.43	19.43	1.83%	327,342
Feb 6, 2026	19.21	19.31	19.00	19.08	19.08	0.32%	164,109
Feb 5, 2026	19.34	19.38	18.82	19.02	19.02	-2.41%	202,730
Feb 4, 2026	19.26	19.69	18.68	19.49	19.49	2.36%	525,821
Feb 3, 2026	19.62	19.64	18.68	19.04	19.04	-3.05%	256,035
Feb 2, 2026	19.74	19.91	19.46	19.64	19.64	-0.10%	203,197
Jan 30, 2026	19.63	20.00	19.33	19.66	19.66	0.15%	295,357
Jan 29, 2026	20.04	20.31	19.41	19.63	19.63	5.99%	609,580
Jan 28, 2026	18.82	19.18	18.36	18.52	18.52	-1.02%	104,969
Jan 27, 2026	19.00	19.01	18.38	18.71	18.71	-0.43%	101,826
Jan 26, 2026	18.56	19.01	18.40	18.79	18.79	1.02%	268,263
Jan 23, 2026	18.32	19.08	18.11	18.60	18.60	1.14%	79,069
Jan 22, 2026	18.35	18.86	18.31	18.39	18.39	0.66%	60,326
Jan 21, 2026	19.12	19.13	18.15	18.27	18.27	-3.89%	90,586
Jan 20, 2026	19.20	19.64	18.92	19.01	19.01	-3.45%	150,740
Jan 16, 2026	20.28	20.28	19.51	19.69	19.69	-0.96%	98,139
Jan 15, 2026	20.39	20.39	19.85	19.88	19.88	-1.58%	41,747
Jan 14, 2026	20.63	21.10	20.16	20.20	20.20	-3.35%	77,729
Jan 13, 2026	21.70	21.70	20.63	20.90	20.90	-3.15%	91,216
Jan 12, 2026	21.73	22.09	21.46	21.58	21.58	-1.37%	69,826
Jan 9, 2026	22.36	22.36	21.74	21.88	21.88	-0.59%	45,683
Jan 8, 2026	22.21	22.33	21.97	22.01	22.01	-1.43%	44,910
Jan 7, 2026	22.10	22.47	21.97	22.33	22.33	0.77%	40,302
Jan 6, 2026	22.84	22.87	21.99	22.16	22.16	-3.15%	59,485
Jan 5, 2026	22.45	23.45	22.32	22.88	22.88	1.98%	116,405
Jan 2, 2026	22.27	22.51	21.85	22.44	22.44	1.06%	107,703
Dec 31, 2025	22.39	22.39	22.10	22.20	22.20	-0.67%	53,783
Dec 30, 2025	22.07	22.65	22.07	22.35	22.35	0.99%	66,256
Dec 29, 2025	22.05	22.16	21.97	22.13	22.13	-0.32%	91,314
Dec 26, 2025	21.91	22.32	21.85	22.20	22.20	0.86%	31,423
Dec 24, 2025	22.30	22.30	22.00	22.01	22.01	-0.63%	29,523
Dec 23, 2025	22.11	22.30	22.08	22.15	22.15	0.14%	54,273
Dec 22, 2025	21.83	22.43	21.80	22.12	22.12	1.24%	125,552
Dec 19, 2025	22.05	22.20	21.75	21.85	21.85	-0.59%	58,240
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%	58,863
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	-	42,172
Dec 11, 2025	22.07	22.31	21.86	22.01	22.01	-0.99%	67,258
Dec 10, 2025	21.93	22.61	21.52	22.23	22.23	2.96%	69,597
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%	46,747