Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
28.42
-0.66 (-2.27%)
At close: Jul 11, 2025, 4:00 PM
28.50
+0.08 (0.28%)
After-hours: Jul 11, 2025, 7:44 PM EDT

Docebo Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 3, 2020Jul 11, 2025Max ▾Jan '21Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '25Jan '21Jan '21Jul '21Jul '21Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25Jul '25Jul '25025.0050.0075.0028.42

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 202526.1126.7926.0826.7926.792.29%122,670
Jun 20, 202526.6726.6726.1326.1926.19-1.17%80,867
Jun 18, 202526.6926.7326.4026.5026.50-0.71%56,584
Jun 17, 202526.5827.0026.4726.6926.69-1.29%56,055
Jun 16, 202526.3527.3926.3527.0427.043.21%98,384
Jun 13, 202526.9527.1526.1826.2026.20-4.27%117,550
Jun 12, 202527.5127.7127.2527.3727.37-0.91%117,436
Jun 11, 202527.4928.2027.3127.6227.620.91%64,438
Jun 10, 202528.0928.0927.2927.3727.37-2.42%49,433
Jun 9, 202527.5928.1327.0928.0528.053.89%86,626
Jun 6, 202526.9827.1026.8427.0027.000.56%68,083
Jun 5, 202527.1527.6026.7926.8526.85-0.92%76,478
Jun 4, 202527.2127.5626.9027.1027.100.18%60,507
Jun 3, 202526.8327.1326.4527.0527.050.82%72,874
Jun 2, 202527.1227.4026.8126.8326.83-1.79%56,855
May 30, 202526.9527.3426.6927.3227.321.22%121,344
May 29, 202527.0527.1526.8326.9926.990.45%67,558
May 28, 202526.9027.0126.4826.8726.870.11%55,003
May 27, 202526.8127.1926.3426.8426.842.21%81,731
May 23, 202526.0126.5325.9026.2626.26-0.30%106,850
May 22, 202526.1626.5925.9126.3426.340.88%96,925
May 21, 202526.5026.9126.0826.1126.11-2.10%101,807
May 20, 202526.7126.7926.5026.6726.67-0.37%79,081
May 19, 202526.4426.8326.3026.7726.770.22%47,358
May 16, 202526.3626.7926.3626.7126.711.02%116,102
May 15, 202526.4726.5626.2326.4426.44-0.15%92,165
May 14, 202526.5426.7126.3126.4826.48-0.41%118,812
May 13, 202525.9226.8425.7726.5926.592.86%185,212
May 12, 202526.9227.0825.5025.8525.85-2.82%194,782
May 9, 202531.0033.5026.1226.6026.60-16.95%954,686
May 8, 202533.2333.7031.7032.0332.03-2.17%324,576
May 7, 202531.6532.7431.6532.7432.743.97%65,649
May 6, 202531.3331.7731.3331.4931.49-0.66%50,752
May 5, 202531.3631.9431.2531.7031.700.13%57,723
May 2, 202531.8732.1131.6631.6631.660.51%35,817
May 1, 202531.6131.9731.3331.5031.500.80%89,781
Apr 30, 202531.2031.5430.9631.2531.25-0.89%38,132