Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
29.08
0.00 (0.00%)
Jul 11, 2025, 9:30 AM - Market open

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 2025 26.11 26.79 26.08 26.79 26.79 2.29% 122,670
Jun 20, 2025 26.67 26.67 26.13 26.19 26.19 -1.17% 80,867
Jun 18, 2025 26.69 26.73 26.40 26.50 26.50 -0.71% 56,584
Jun 17, 2025 26.58 27.00 26.47 26.69 26.69 -1.29% 56,055
Jun 16, 2025 26.35 27.39 26.35 27.04 27.04 3.21% 98,384
Jun 13, 2025 26.95 27.15 26.18 26.20 26.20 -4.27% 117,550
Jun 12, 2025 27.51 27.71 27.25 27.37 27.37 -0.91% 117,436
Jun 11, 2025 27.49 28.20 27.31 27.62 27.62 0.91% 64,438
Jun 10, 2025 28.09 28.09 27.29 27.37 27.37 -2.42% 49,433
Jun 9, 2025 27.59 28.13 27.09 28.05 28.05 3.89% 86,626
Jun 6, 2025 26.98 27.10 26.84 27.00 27.00 0.56% 68,083
Jun 5, 2025 27.15 27.60 26.79 26.85 26.85 -0.92% 76,478
Jun 4, 2025 27.21 27.56 26.90 27.10 27.10 0.18% 60,507
Jun 3, 2025 26.83 27.13 26.45 27.05 27.05 0.82% 72,874
Jun 2, 2025 27.12 27.40 26.81 26.83 26.83 -1.79% 56,855
May 30, 2025 26.95 27.34 26.69 27.32 27.32 1.22% 121,344
May 29, 2025 27.05 27.15 26.83 26.99 26.99 0.45% 67,558
May 28, 2025 26.90 27.01 26.48 26.87 26.87 0.11% 55,003
May 27, 2025 26.81 27.19 26.34 26.84 26.84 2.21% 81,731
May 23, 2025 26.01 26.53 25.90 26.26 26.26 -0.30% 106,850
May 22, 2025 26.16 26.59 25.91 26.34 26.34 0.88% 96,925
May 21, 2025 26.50 26.91 26.08 26.11 26.11 -2.10% 101,807
May 20, 2025 26.71 26.79 26.50 26.67 26.67 -0.37% 79,081
May 19, 2025 26.44 26.83 26.30 26.77 26.77 0.22% 47,358
May 16, 2025 26.36 26.79 26.36 26.71 26.71 1.02% 116,102
May 15, 2025 26.47 26.56 26.23 26.44 26.44 -0.15% 92,165
May 14, 2025 26.54 26.71 26.31 26.48 26.48 -0.41% 118,812
May 13, 2025 25.92 26.84 25.77 26.59 26.59 2.86% 185,212
May 12, 2025 26.92 27.08 25.50 25.85 25.85 -2.82% 194,782
May 9, 2025 31.00 33.50 26.12 26.60 26.60 -16.95% 954,686
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