Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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