Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	48.60	49.28	48.27	49.03	49.03	1.05%	53,040
Nov 21, 2024	48.24	48.54	47.87	48.52	48.52	0.98%	268,089
Nov 20, 2024	47.54	48.06	47.09	48.05	48.05	1.03%	65,615
Nov 19, 2024	46.67	47.84	46.57	47.56	47.56	1.23%	46,896
Nov 18, 2024	46.91	47.44	46.52	46.98	46.98	0.32%	58,858
Nov 15, 2024	47.41	47.58	46.50	46.83	46.83	-1.33%	83,260
Nov 14, 2024	49.84	50.46	47.29	47.46	47.46	-4.78%	107,020
Nov 13, 2024	49.85	51.19	49.51	49.84	49.84	-0.40%	307,992
Nov 12, 2024	49.69	50.89	49.55	50.04	50.04	-0.20%	100,785
Nov 11, 2024	51.50	51.57	49.86	50.14	50.14	-2.55%	154,167
Nov 8, 2024	51.70	53.86	50.41	51.45	51.45	0.53%	83,814
Nov 7, 2024	50.48	51.69	50.42	51.18	51.18	1.37%	73,987
Nov 6, 2024	50.34	50.80	49.80	50.49	50.49	2.02%	54,137
Nov 5, 2024	48.26	49.92	48.26	49.49	49.49	3.02%	63,998
Nov 4, 2024	47.90	48.80	47.50	48.04	48.04	-0.72%	51,127
Nov 1, 2024	45.82	48.58	45.82	48.39	48.39	5.98%	65,620
Oct 31, 2024	45.90	45.90	44.94	45.66	45.66	-1.23%	57,629
Oct 30, 2024	46.19	46.55	45.70	46.23	46.23	-0.24%	44,397
Oct 29, 2024	46.07	46.68	45.87	46.34	46.34	0.26%	32,222
Oct 28, 2024	46.30	46.70	46.12	46.22	46.22	0.35%	24,764
Oct 25, 2024	46.14	46.39	45.75	46.06	46.06	-	18,786
Oct 24, 2024	45.41	46.24	45.41	46.06	46.06	2.45%	23,469
Oct 23, 2024	45.87	46.35	44.26	44.96	44.96	-2.85%	45,745
Oct 22, 2024	46.04	46.66	45.98	46.28	46.28	-0.02%	66,962
Oct 21, 2024	46.24	46.41	45.70	46.29	46.29	0.30%	24,073
Oct 18, 2024	46.15	46.49	45.88	46.15	46.15	0.33%	39,999
Oct 17, 2024	45.91	46.25	45.57	46.00	46.00	1.12%	27,217
Oct 16, 2024	44.67	45.86	44.67	45.49	45.49	1.38%	34,045
Oct 15, 2024	44.64	45.19	44.40	44.87	44.87	0.25%	32,800
Oct 14, 2024	44.51	44.85	43.90	44.76	44.76	0.56%	25,087
Oct 11, 2024	43.36	44.68	43.36	44.51	44.51	2.23%	29,299
Oct 10, 2024	43.54	43.67	42.93	43.54	43.54	-0.48%	26,875
Oct 9, 2024	43.44	43.87	43.18	43.75	43.75	0.78%	18,959
Oct 8, 2024	42.75	43.99	42.75	43.41	43.41	1.59%	25,392
Oct 7, 2024	43.03	43.28	42.57	42.73	42.73	-1.45%	21,128
Oct 4, 2024	42.78	43.77	42.62	43.36	43.36	2.34%	24,351
Oct 3, 2024	42.19	42.62	41.10	42.37	42.37	-0.42%	32,940
Oct 2, 2024	43.49	43.88	42.43	42.55	42.55	-2.50%	43,133
Oct 1, 2024	44.12	44.18	43.36	43.64	43.64	-1.27%	42,612
Sep 30, 2024	44.05	44.30	42.93	44.20	44.20	-0.36%	49,367
Sep 27, 2024	45.46	45.46	43.99	44.36	44.36	-1.68%	24,869
Sep 26, 2024	45.18	45.34	44.68	45.12	45.12	0.92%	18,180
Sep 25, 2024	45.13	45.25	44.58	44.71	44.71	-1.22%	21,550
Sep 24, 2024	45.48	45.48	44.89	45.26	45.26	-0.53%	30,502
Sep 23, 2024	46.69	47.21	45.22	45.50	45.50	-2.30%	63,574
Sep 20, 2024	45.12	46.75	45.12	46.57	46.57	3.01%	58,730
Sep 19, 2024	44.28	45.25	44.15	45.21	45.21	3.98%	48,953
Sep 18, 2024	43.00	44.23	42.82	43.48	43.48	1.00%	45,933
Sep 17, 2024	42.67	43.30	42.47	43.05	43.05	0.35%	70,686
Sep 16, 2024	42.56	43.34	42.40	42.90	42.90	1.01%	79,715
Sep 13, 2024	41.98	42.72	41.98	42.47	42.47	0.71%	60,533
Sep 12, 2024	41.66	42.76	40.91	42.17	42.17	2.13%	96,967
Sep 11, 2024	41.51	41.95	40.94	41.29	41.29	-0.86%	50,335
Sep 10, 2024	40.45	41.67	40.27	41.65	41.65	2.13%	59,814
Sep 9, 2024	40.23	41.04	40.23	40.78	40.78	1.65%	89,638
Sep 6, 2024	42.84	42.84	39.99	40.12	40.12	-6.24%	88,428
Sep 5, 2024	42.58	43.01	42.37	42.79	42.79	0.47%	44,835
Sep 4, 2024	42.46	43.50	42.28	42.59	42.59	-0.23%	51,886
Sep 3, 2024	42.81	43.25	42.39	42.69	42.69	-1.04%	88,643
Aug 30, 2024	43.39	43.65	42.82	43.14	43.14	-0.05%	36,559
Aug 29, 2024	42.58	43.68	42.58	43.16	43.16	0.37%	49,560
Aug 28, 2024	45.68	45.68	42.99	43.00	43.00	-5.81%	80,957
Aug 27, 2024	44.66	45.72	44.44	45.65	45.65	1.78%	60,320
Aug 26, 2024	44.53	45.30	44.51	44.85	44.85	1.47%	55,556
Aug 23, 2024	43.72	44.73	43.67	44.20	44.20	1.73%	76,204
Aug 22, 2024	43.96	43.97	43.23	43.45	43.45	-0.73%	94,373
Aug 21, 2024	42.51	43.87	42.48	43.77	43.77	2.92%	53,268
Aug 20, 2024	42.38	42.70	42.28	42.53	42.53	0.26%	81,812
Aug 19, 2024	42.05	42.54	41.98	42.42	42.42	0.66%	58,608
Aug 16, 2024	41.87	42.32	41.87	42.14	42.14	0.19%	54,234
Aug 15, 2024	41.71	42.45	41.58	42.06	42.06	2.19%	100,060
Aug 14, 2024	42.13	42.22	40.98	41.16	41.16	-1.84%	106,632
Aug 13, 2024	42.71	42.71	41.71	41.93	41.93	-0.78%	121,367
Aug 12, 2024	42.11	42.50	41.62	42.26	42.26	1.12%	89,488
Aug 9, 2024	41.61	42.20	39.54	41.79	41.79	0.12%	200,988
Aug 8, 2024	38.99	42.05	37.54	41.74	41.74	14.36%	351,187
Aug 7, 2024	37.22	37.65	36.06	36.50	36.50	-0.27%	90,636
Aug 6, 2024	36.19	37.08	36.00	36.60	36.60	0.97%	76,215
Aug 5, 2024	34.50	36.55	34.20	36.25	36.25	-1.36%	50,545
Aug 2, 2024	37.00	37.11	36.00	36.75	36.75	-2.93%	282,492
Aug 1, 2024	39.95	40.18	37.79	37.86	37.86	-4.80%	48,417
Jul 31, 2024	38.69	40.06	38.69	39.77	39.77	4.03%	119,902
Jul 30, 2024	38.54	38.55	37.89	38.23	38.23	-0.23%	40,593
Jul 29, 2024	38.24	38.50	37.82	38.32	38.32	0.16%	54,474
Jul 26, 2024	38.39	38.65	37.88	38.26	38.26	1.16%	27,171
Jul 25, 2024	37.77	38.63	37.61	37.82	37.82	0.03%	34,568
Jul 24, 2024	38.09	38.21	37.65	37.81	37.81	-1.64%	40,928
Jul 23, 2024	37.69	38.54	37.69	38.44	38.44	1.51%	44,481
Jul 22, 2024	37.88	38.00	37.43	37.87	37.87	1.20%	59,576
Jul 19, 2024	37.10	37.50	36.98	37.42	37.42	1.14%	31,041
Jul 18, 2024	37.49	37.58	36.98	37.00	37.00	-1.39%	68,064
Jul 17, 2024	38.18	38.65	37.45	37.52	37.52	-3.42%	59,684
Jul 16, 2024	38.00	38.97	38.00	38.85	38.85	2.32%	72,974
Jul 15, 2024	38.38	38.70	37.95	37.97	37.97	-0.89%	42,292
Jul 12, 2024	38.01	38.50	37.86	38.31	38.31	0.79%	32,850
Jul 11, 2024	38.30	38.45	37.91	38.01	38.01	0.37%	31,528
Jul 10, 2024	38.01	38.31	37.57	37.87	37.87	-0.39%	82,912
Jul 9, 2024	38.28	38.47	37.74	38.02	38.02	-0.76%	61,030
Jul 8, 2024	38.14	38.62	37.63	38.31	38.31	0.71%	92,433
Jul 5, 2024	38.68	38.81	37.95	38.04	38.04	-1.76%	47,364