Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
30.62
-0.16 (-0.52%)
At close: Sep 3, 2025, 4:00 PM
30.00
-0.62 (-2.02%)
After-hours: Sep 3, 2025, 5:47 PM EDT

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202530.7530.9330.5130.6230.62-0.50%50,181
Sep 2, 202530.5731.4630.4230.7830.78-1.30%130,448
Aug 29, 202531.2731.5231.0731.1831.18-0.35%63,956
Aug 28, 202530.9531.3430.9531.2931.291.03%114,623
Aug 27, 202530.2730.9830.2730.9730.971.74%82,739
Aug 26, 202530.5331.2530.2730.4430.44-0.49%140,716
Aug 25, 202530.8731.0330.5130.5930.59-1.67%49,238
Aug 22, 202530.5631.2730.3231.1131.111.43%95,855
Aug 21, 202529.6130.7329.4530.6730.673.09%105,783
Aug 20, 202531.1031.1229.7129.7529.75-4.43%89,846
Aug 19, 202531.7832.2431.0731.1331.13-1.64%155,803
Aug 18, 202531.5032.1331.4831.6531.650.35%87,276
Aug 15, 202531.5531.6831.1931.5431.540.54%89,977
Aug 14, 202531.9532.0031.2331.3731.37-2.58%143,871
Aug 13, 202531.7632.3631.4132.2032.201.74%80,360
Aug 12, 202531.4331.7530.7631.6531.651.59%103,550
Aug 11, 202530.7432.8530.4831.1631.161.95%214,258
Aug 8, 202532.5033.4230.3730.5630.565.09%192,165
Aug 7, 202530.5230.5628.8529.0829.08-3.58%100,232
Aug 6, 202530.8131.2330.0730.1630.16-1.95%60,378
Aug 5, 202530.5530.8430.0930.7630.761.38%81,375
Aug 4, 202530.2130.6130.0030.3430.341.17%46,037
Aug 1, 202529.8630.4929.5529.9929.99-1.02%90,003
Jul 31, 202530.4930.8430.1830.3030.30-0.43%126,000
Jul 30, 202530.0830.6230.0830.4330.430.83%52,318
Jul 29, 202531.2531.2530.1730.1830.18-2.83%40,971
Jul 28, 202531.4631.5731.0431.0631.06-1.18%30,632
Jul 25, 202531.3531.9131.2131.4331.430.16%55,683
Jul 24, 202531.4031.5031.0931.3831.38-0.93%42,603
Jul 23, 202531.8731.9831.0631.6831.68-0.61%69,085
Jul 22, 202530.6531.9430.2631.8731.874.22%69,854
Jul 21, 202530.0130.6830.0130.5830.581.53%46,072
Jul 18, 202530.1430.1629.6930.1230.120.50%37,363
Jul 17, 202529.4930.0329.4929.9729.971.39%42,194
Jul 16, 202528.7229.6228.7229.5629.562.85%36,357
Jul 15, 202528.9729.3628.6128.7428.74-0.69%80,528
Jul 14, 202528.3629.0428.3628.9428.941.83%40,047
Jul 11, 202529.0829.0828.3528.4228.42-2.27%68,367
Jul 10, 202529.4629.5028.7129.0829.08-1.42%43,109
Jul 9, 202529.0929.6129.0929.5029.501.13%49,731
Jul 8, 202529.1529.2328.9129.1729.170.66%49,257
Jul 7, 202528.6529.2627.8028.9828.98-1.56%72,545
Jul 3, 202528.9929.4628.9329.4429.442.33%24,624
Jul 2, 202528.5928.8028.5528.7728.770.31%50,590
Jul 1, 202528.8628.8628.2228.6828.68-0.90%45,628
Jun 30, 202528.0729.4228.0328.9428.943.12%109,070
Jun 27, 202527.9928.1227.6928.0728.070.81%70,048
Jun 26, 202527.2127.9726.9627.8427.842.50%77,928
Jun 25, 202527.6727.6727.0827.1627.16-1.02%63,286
Jun 24, 202527.0927.4726.7227.4427.442.43%130,991