Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
27.86
-0.50 (-1.75%)
At close: Sep 26, 2025, 4:00 PM EDT
28.20
+0.34 (1.24%)
After-hours: Sep 26, 2025, 6:15 PM EDT
Docebo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.37 | 28.37 | 27.66 | 27.86 | 27.86 | -1.75% | 57,984 |
| Sep 25, 2025 | 28.75 | 28.78 | 28.17 | 28.35 | 28.35 | -2.64% | 51,112 |
| Sep 24, 2025 | 29.62 | 29.80 | 28.95 | 29.12 | 29.12 | -1.75% | 73,742 |
| Sep 23, 2025 | 30.08 | 30.08 | 29.40 | 29.64 | 29.64 | -1.33% | 89,251 |
| Sep 22, 2025 | 30.01 | 30.30 | 29.83 | 30.04 | 30.04 | 0.13% | 85,346 |
| Sep 19, 2025 | 30.78 | 30.78 | 29.98 | 30.00 | 30.00 | -2.02% | 66,585 |
| Sep 18, 2025 | 30.45 | 30.80 | 30.14 | 30.62 | 30.62 | 0.96% | 72,227 |
| Sep 17, 2025 | 30.11 | 30.34 | 29.81 | 30.33 | 30.33 | 1.57% | 71,659 |
| Sep 16, 2025 | 30.58 | 30.58 | 29.72 | 29.86 | 29.86 | -2.48% | 61,766 |
| Sep 15, 2025 | 30.30 | 30.62 | 30.16 | 30.62 | 30.62 | 1.22% | 40,246 |
| Sep 12, 2025 | 30.10 | 30.68 | 30.08 | 30.25 | 30.25 | 0.17% | 40,544 |
| Sep 11, 2025 | 29.97 | 30.55 | 29.91 | 30.20 | 30.20 | 0.52% | 46,904 |
| Sep 10, 2025 | 31.27 | 31.31 | 30.00 | 30.05 | 30.05 | -3.05% | 55,419 |
| Sep 9, 2025 | 31.89 | 31.96 | 30.91 | 30.99 | 30.99 | -2.52% | 64,561 |
| Sep 8, 2025 | 31.28 | 31.85 | 30.91 | 31.79 | 31.79 | 1.96% | 130,375 |
| Sep 5, 2025 | 31.43 | 31.50 | 30.41 | 31.18 | 31.18 | 0.13% | 158,083 |
| Sep 4, 2025 | 30.63 | 31.19 | 30.10 | 31.14 | 31.14 | 1.70% | 68,716 |
| Sep 3, 2025 | 30.75 | 30.93 | 30.51 | 30.62 | 30.62 | -0.50% | 50,181 |
| Sep 2, 2025 | 30.57 | 31.46 | 30.42 | 30.78 | 30.78 | -1.30% | 130,448 |
| Aug 29, 2025 | 31.27 | 31.52 | 31.07 | 31.18 | 31.18 | -0.35% | 63,956 |
| Aug 28, 2025 | 30.95 | 31.34 | 30.95 | 31.29 | 31.29 | 1.03% | 114,623 |
| Aug 27, 2025 | 30.27 | 30.98 | 30.27 | 30.97 | 30.97 | 1.74% | 82,739 |
| Aug 26, 2025 | 30.53 | 31.25 | 30.27 | 30.44 | 30.44 | -0.49% | 140,716 |
| Aug 25, 2025 | 30.87 | 31.03 | 30.51 | 30.59 | 30.59 | -1.67% | 49,238 |
| Aug 22, 2025 | 30.56 | 31.27 | 30.32 | 31.11 | 31.11 | 1.43% | 95,855 |
| Aug 21, 2025 | 29.61 | 30.73 | 29.45 | 30.67 | 30.67 | 3.09% | 105,783 |
| Aug 20, 2025 | 31.10 | 31.12 | 29.71 | 29.75 | 29.75 | -4.43% | 89,846 |
| Aug 19, 2025 | 31.78 | 32.24 | 31.07 | 31.13 | 31.13 | -1.64% | 155,803 |
| Aug 18, 2025 | 31.50 | 32.13 | 31.48 | 31.65 | 31.65 | 0.35% | 87,276 |
| Aug 15, 2025 | 31.55 | 31.68 | 31.19 | 31.54 | 31.54 | 0.54% | 89,977 |
| Aug 14, 2025 | 31.95 | 32.00 | 31.23 | 31.37 | 31.37 | -2.58% | 143,871 |
| Aug 13, 2025 | 31.76 | 32.36 | 31.41 | 32.20 | 32.20 | 1.74% | 80,360 |
| Aug 12, 2025 | 31.43 | 31.75 | 30.76 | 31.65 | 31.65 | 1.59% | 103,550 |
| Aug 11, 2025 | 30.74 | 32.85 | 30.48 | 31.16 | 31.16 | 1.95% | 214,258 |
| Aug 8, 2025 | 32.50 | 33.42 | 30.37 | 30.56 | 30.56 | 5.09% | 192,165 |
| Aug 7, 2025 | 30.52 | 30.56 | 28.85 | 29.08 | 29.08 | -3.58% | 100,232 |
| Aug 6, 2025 | 30.81 | 31.23 | 30.07 | 30.16 | 30.16 | -1.95% | 60,378 |
| Aug 5, 2025 | 30.55 | 30.84 | 30.09 | 30.76 | 30.76 | 1.38% | 81,375 |
| Aug 4, 2025 | 30.21 | 30.61 | 30.00 | 30.34 | 30.34 | 1.17% | 46,037 |
| Aug 1, 2025 | 29.86 | 30.49 | 29.55 | 29.99 | 29.99 | -1.02% | 90,003 |
| Jul 31, 2025 | 30.49 | 30.84 | 30.18 | 30.30 | 30.30 | -0.43% | 126,000 |
| Jul 30, 2025 | 30.08 | 30.62 | 30.08 | 30.43 | 30.43 | 0.83% | 52,318 |
| Jul 29, 2025 | 31.25 | 31.25 | 30.17 | 30.18 | 30.18 | -2.83% | 40,971 |
| Jul 28, 2025 | 31.46 | 31.57 | 31.04 | 31.06 | 31.06 | -1.18% | 30,632 |
| Jul 25, 2025 | 31.35 | 31.91 | 31.21 | 31.43 | 31.43 | 0.16% | 55,683 |
| Jul 24, 2025 | 31.40 | 31.50 | 31.09 | 31.38 | 31.38 | -0.93% | 42,603 |
| Jul 23, 2025 | 31.87 | 31.98 | 31.06 | 31.68 | 31.68 | -0.61% | 69,085 |
| Jul 22, 2025 | 30.65 | 31.94 | 30.26 | 31.87 | 31.87 | 4.22% | 69,854 |
| Jul 21, 2025 | 30.01 | 30.68 | 30.01 | 30.58 | 30.58 | 1.53% | 46,072 |
| Jul 18, 2025 | 30.14 | 30.16 | 29.69 | 30.12 | 30.12 | 0.50% | 37,363 |