Skip to main content
logo
Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
23.48
-0.88 (-3.61%)
Nov 7, 2025, 4:00 PM EST - Market closed

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202524.5225.4122.7923.4823.48-3.61%237,556
Nov 6, 202525.0125.2024.2224.3624.36-3.26%120,294
Nov 5, 202525.3125.3124.5225.1825.182.32%84,889
Nov 4, 202525.2525.5124.3124.6124.61-3.94%122,853
Nov 3, 202525.1125.6424.9425.6225.622.19%66,531
Oct 31, 202525.1225.3324.4825.0725.070.76%120,657
Oct 30, 202525.5925.7424.8324.8824.88-2.85%67,725
Oct 29, 202527.7827.7825.5825.6125.61-8.04%79,380
Oct 28, 202528.1228.1827.7727.8527.85-1.14%55,769
Oct 27, 202528.4928.7227.9728.1728.17-0.18%97,699
Oct 24, 202528.1928.2327.7728.2228.221.18%103,871
Oct 23, 202527.0927.9527.0827.8927.892.95%80,276
Oct 22, 202527.0827.2326.9227.0927.09-0.07%94,928
Oct 21, 202526.9827.3926.8427.1127.110.56%63,008
Oct 20, 202526.3927.0726.3926.9626.962.57%46,731
Oct 17, 202525.7726.4025.6926.2926.292.00%45,145
Oct 16, 202526.6626.6625.7725.7725.77-2.86%58,444
Oct 15, 202527.2327.2326.5126.5326.53-1.08%37,529
Oct 14, 202526.5727.0926.5726.8226.82-0.41%72,589
Oct 13, 202526.9827.1726.6526.9326.930.97%54,020
Oct 10, 202527.7527.7526.6426.6726.67-2.84%49,613
Oct 9, 202527.6527.6527.3727.4527.45-0.72%28,046
Oct 8, 202527.4827.8227.3227.6527.651.39%32,509
Oct 7, 202527.6327.6927.1227.2727.27-1.20%46,249
Oct 6, 202527.5528.0327.3427.6027.600.58%65,966
Oct 3, 202527.6327.9827.4227.4427.440.73%47,385
Oct 2, 202527.2927.3326.9527.2427.24-0.04%44,339
Oct 1, 202527.2827.5727.0427.2527.25-0.29%58,421
Sep 30, 202527.7527.7927.1027.3327.33-1.73%53,122
Sep 29, 202528.0528.0527.5727.8127.81-0.16%66,361
Sep 26, 202528.3728.3727.6627.8627.86-1.75%57,984
Sep 25, 202528.7528.7828.1728.3528.35-2.64%51,112
Sep 24, 202529.6229.8028.9529.1229.12-1.75%73,742
Sep 23, 202530.0830.0829.4029.6429.64-1.33%89,251
Sep 22, 202530.0130.3029.8330.0430.040.13%85,346
Sep 19, 202530.7830.7829.9830.0030.00-2.02%66,585
Sep 18, 202530.4530.8030.1430.6230.620.96%72,227
Sep 17, 202530.1130.3429.8130.3330.331.57%71,659
Sep 16, 202530.5830.5829.7229.8629.86-2.48%61,766
Sep 15, 202530.3030.6230.1630.6230.621.22%40,246
Sep 12, 202530.1030.6830.0830.2530.250.17%40,544
Sep 11, 202529.9730.5529.9130.2030.200.52%46,904
Sep 10, 202531.2731.3130.0030.0530.05-3.05%55,419
Sep 9, 202531.8931.9630.9130.9930.99-2.52%64,561
Sep 8, 202531.2831.8530.9131.7931.791.96%130,375
Sep 5, 202531.4331.5030.4131.1831.180.13%158,083
Sep 4, 202530.6331.1930.1031.1431.141.70%68,716
Sep 3, 202530.7530.9330.5130.6230.62-0.50%50,181
Sep 2, 202530.5731.4630.4230.7830.78-1.30%130,448
Aug 29, 202531.2731.5231.0731.1831.18-0.35%63,956