Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	20.81	21.24	20.81	20.98	20.98	0.58%	36,896
Nov 26, 2025	21.16	21.20	20.47	20.86	20.86	-1.88%	56,644
Nov 25, 2025	21.01	21.37	20.93	21.26	21.26	0.90%	85,998
Nov 24, 2025	21.13	21.27	21.00	21.07	21.07	-0.28%	98,582
Nov 21, 2025	20.54	21.26	20.26	21.13	21.13	3.17%	109,501
Nov 20, 2025	21.03	21.29	20.47	20.48	20.48	-1.16%	127,631
Nov 19, 2025	20.60	20.92	20.20	20.72	20.72	0.48%	96,979
Nov 18, 2025	21.03	21.66	20.59	20.62	20.62	-2.83%	65,950
Nov 17, 2025	26.48	26.48	21.20	21.22	21.22	-4.33%	91,850
Nov 14, 2025	22.49	22.51	22.07	22.18	22.18	-2.29%	78,146
Nov 13, 2025	23.51	23.51	22.65	22.70	22.70	-3.61%	92,199
Nov 12, 2025	23.55	23.85	23.33	23.55	23.55	-0.08%	99,364
Nov 11, 2025	23.60	23.60	23.26	23.57	23.57	-0.17%	59,323
Nov 10, 2025	24.08	24.09	23.37	23.61	23.61	0.55%	112,167
Nov 7, 2025	24.52	25.41	22.79	23.48	23.48	-3.61%	237,556
Nov 6, 2025	25.01	25.20	24.22	24.36	24.36	-3.26%	120,294
Nov 5, 2025	25.31	25.31	24.52	25.18	25.18	2.32%	86,479
Nov 4, 2025	25.25	25.51	24.31	24.61	24.61	-3.94%	122,853
Nov 3, 2025	25.11	25.64	24.94	25.62	25.62	2.19%	66,531
Oct 31, 2025	25.12	25.33	24.48	25.07	25.07	0.76%	120,657
Oct 30, 2025	25.59	25.74	24.83	24.88	24.88	-2.85%	67,725
Oct 29, 2025	27.78	27.78	25.58	25.61	25.61	-8.04%	79,380
Oct 28, 2025	28.12	28.18	27.77	27.85	27.85	-1.14%	55,769
Oct 27, 2025	28.49	28.72	27.97	28.17	28.17	-0.18%	97,699
Oct 24, 2025	28.19	28.23	27.77	28.22	28.22	1.18%	103,871
Oct 23, 2025	27.09	27.95	27.08	27.89	27.89	2.95%	80,276
Oct 22, 2025	27.08	27.23	26.92	27.09	27.09	-0.07%	94,928
Oct 21, 2025	26.98	27.39	26.84	27.11	27.11	0.56%	63,008
Oct 20, 2025	26.39	27.07	26.39	26.96	26.96	2.57%	46,731
Oct 17, 2025	25.77	26.40	25.69	26.29	26.29	2.00%	45,145
Oct 16, 2025	26.66	26.66	25.77	25.77	25.77	-2.86%	58,444
Oct 15, 2025	27.23	27.23	26.51	26.53	26.53	-1.08%	37,529
Oct 14, 2025	26.57	27.09	26.57	26.82	26.82	-0.41%	72,589
Oct 13, 2025	26.98	27.17	26.65	26.93	26.93	0.97%	54,020
Oct 10, 2025	27.75	27.75	26.64	26.67	26.67	-2.84%	49,613
Oct 9, 2025	27.65	27.65	27.37	27.45	27.45	-0.72%	28,046
Oct 8, 2025	27.48	27.82	27.32	27.65	27.65	1.39%	32,509
Oct 7, 2025	27.63	27.69	27.12	27.27	27.27	-1.20%	46,249
Oct 6, 2025	27.55	28.03	27.34	27.60	27.60	0.58%	65,966
Oct 3, 2025	27.63	27.98	27.42	27.44	27.44	0.73%	47,385
Oct 2, 2025	27.29	27.33	26.95	27.24	27.24	-0.04%	44,339
Oct 1, 2025	27.28	27.57	27.04	27.25	27.25	-0.29%	58,421
Sep 30, 2025	27.75	27.79	27.10	27.33	27.33	-1.73%	53,122
Sep 29, 2025	28.05	28.05	27.57	27.81	27.81	-0.16%	66,361
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