Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	31.00	33.50	26.86	27.33	-	-14.67%	146,529
May 8, 2025	33.23	33.70	31.70	32.03	32.03	-2.17%	324,576
May 7, 2025	31.65	32.74	31.65	32.74	32.74	3.97%	65,649
May 6, 2025	31.33	31.77	31.33	31.49	31.49	-0.66%	50,752
May 5, 2025	31.36	31.94	31.25	31.70	31.70	0.13%	57,723
May 2, 2025	31.87	32.11	31.66	31.66	31.66	0.51%	35,817
May 1, 2025	31.61	31.97	31.33	31.50	31.50	0.80%	89,781
Apr 30, 2025	31.20	31.54	30.96	31.25	31.25	-0.89%	38,132
Apr 29, 2025	31.56	31.84	31.41	31.53	31.53	-0.03%	66,315
Apr 28, 2025	31.87	32.20	31.11	31.54	31.54	-1.04%	27,448
Apr 25, 2025	31.70	32.37	31.70	31.87	31.87	-0.38%	44,518
Apr 24, 2025	30.33	32.04	30.33	31.99	31.99	5.96%	64,948
Apr 23, 2025	30.77	30.95	30.18	30.19	30.19	2.44%	100,707
Apr 22, 2025	28.70	29.80	28.70	29.47	29.47	2.93%	93,010
Apr 21, 2025	28.72	29.18	28.20	28.63	28.63	-1.88%	41,808
Apr 17, 2025	29.28	29.88	29.07	29.18	29.18	0.07%	59,152
Apr 16, 2025	29.14	29.74	28.84	29.16	29.16	-0.82%	42,018
Apr 15, 2025	29.54	30.17	29.38	29.40	29.40	-0.74%	46,948
Apr 14, 2025	30.41	30.41	29.53	29.62	29.62	-0.54%	62,778
Apr 11, 2025	29.24	30.15	28.86	29.78	29.78	1.57%	91,688
Apr 10, 2025	29.40	30.00	28.57	29.32	29.32	-3.49%	101,423
Apr 9, 2025	26.52	30.67	26.52	30.38	30.38	12.39%	128,374
Apr 8, 2025	28.41	29.67	26.69	27.03	27.03	-0.44%	158,165
Apr 7, 2025	26.04	28.34	26.00	27.15	27.15	-2.06%	157,163
Apr 4, 2025	27.72	28.33	26.88	27.72	27.72	-4.22%	153,389
Apr 3, 2025	29.19	29.92	28.85	28.94	28.94	-5.70%	81,895
Apr 2, 2025	29.20	30.79	29.20	30.69	30.69	3.75%	68,505
Apr 1, 2025	28.62	29.71	28.62	29.58	29.58	3.03%	81,977
Mar 31, 2025	28.91	29.30	27.80	28.71	28.71	-1.98%	143,580
Mar 28, 2025	30.99	31.03	29.25	29.29	29.29	-5.33%	55,959
Mar 27, 2025	30.20	31.05	30.18	30.94	30.94	1.74%	120,248
Mar 26, 2025	31.95	32.29	30.35	30.41	30.41	-2.66%	46,395
Mar 25, 2025	30.92	31.60	30.85	31.24	31.24	1.03%	53,215
Mar 24, 2025	30.33	31.19	30.33	30.92	30.92	2.96%	50,021
Mar 21, 2025	30.03	30.35	29.65	30.03	30.03	-0.99%	62,547
Mar 20, 2025	29.87	30.81	29.14	30.33	30.33	0.76%	62,293
Mar 19, 2025	29.81	30.36	29.81	30.10	30.10	1.31%	38,429
Mar 18, 2025	29.46	29.79	29.09	29.71	29.71	0.47%	43,724
Mar 17, 2025	29.34	30.18	29.33	29.57	29.57	0.41%	48,817
Mar 14, 2025	29.32	30.10	29.32	29.45	29.45	1.87%	45,863
Mar 13, 2025	29.51	29.51	28.84	28.91	28.91	-2.36%	72,010
Mar 12, 2025	30.20	30.52	29.44	29.61	29.61	-0.47%	81,020
Mar 11, 2025	29.55	30.46	29.55	29.75	29.75	0.27%	91,885
Mar 10, 2025	30.47	30.47	29.08	29.67	29.67	-4.41%	141,401
Mar 7, 2025	31.78	31.95	30.57	31.04	31.04	-2.48%	99,676
Mar 6, 2025	32.71	32.76	31.62	31.83	31.83	-4.01%	94,162
Mar 5, 2025	31.09	33.49	31.09	33.16	33.16	6.66%	107,620
Mar 4, 2025	32.66	32.66	30.84	31.09	31.09	-5.84%	354,252
Mar 3, 2025	32.51	34.03	32.30	33.02	33.02	2.90%	112,313
Feb 28, 2025	35.54	35.54	27.61	32.09	32.09	-14.04%	610,609