Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	18.88	18.88	18.12	18.70	18.70	-1.32%	150,861
Mar 9, 2026	19.36	19.50	18.59	18.95	18.95	-2.52%	189,690
Mar 6, 2026	18.70	19.60	18.70	19.44	19.44	2.15%	407,511
Mar 5, 2026	18.65	19.55	18.65	19.03	19.03	2.37%	341,267
Mar 4, 2026	18.20	18.70	18.19	18.59	18.59	1.47%	203,589
Mar 3, 2026	17.29	18.59	17.21	18.32	18.32	3.85%	208,121
Mar 2, 2026	17.66	18.11	17.25	17.64	17.64	1.50%	268,866
Feb 27, 2026	18.48	18.78	17.29	17.38	17.38	-2.96%	248,930
Feb 26, 2026	17.40	17.95	17.37	17.91	17.91	5.04%	264,342
Feb 25, 2026	16.53	17.05	16.27	17.05	17.05	3.58%	202,941
Feb 24, 2026	16.50	16.81	16.34	16.46	16.46	-0.12%	183,446
Feb 23, 2026	17.07	17.07	16.24	16.48	16.48	-3.91%	234,780
Feb 20, 2026	17.11	17.85	17.01	17.15	17.15	0.65%	411,076
Feb 19, 2026	16.51	17.10	16.08	17.04	17.04	5.19%	328,570
Feb 18, 2026	18.62	18.80	16.07	16.20	16.20	-13.83%	897,478
Feb 17, 2026	18.91	18.95	18.28	18.80	18.80	-0.79%	277,589
Feb 13, 2026	18.81	19.15	18.64	18.95	18.95	1.39%	277,967
Feb 12, 2026	18.86	19.07	18.50	18.69	18.69	-0.85%	395,713
Feb 11, 2026	19.59	19.59	18.56	18.85	18.85	-3.58%	343,321
Feb 10, 2026	19.55	19.99	19.51	19.55	19.55	0.62%	161,103
Feb 9, 2026	19.16	19.53	18.95	19.43	19.43	1.83%	327,342
Feb 6, 2026	19.21	19.31	19.00	19.08	19.08	0.32%	164,529
Feb 5, 2026	19.34	19.38	18.82	19.02	19.02	-2.41%	202,730
Feb 4, 2026	19.26	19.69	18.68	19.49	19.49	2.36%	525,821
Feb 3, 2026	19.62	19.64	18.68	19.04	19.04	-3.05%	256,035
Feb 2, 2026	19.74	19.91	19.46	19.64	19.64	-0.10%	203,197
Jan 30, 2026	19.63	20.00	19.33	19.66	19.66	0.15%	295,357
Jan 29, 2026	20.04	20.31	19.41	19.63	19.63	5.99%	609,580
Jan 28, 2026	18.82	19.18	18.36	18.52	18.52	-1.02%	104,969
Jan 27, 2026	19.00	19.01	18.38	18.71	18.71	-0.43%	101,826
Jan 26, 2026	18.56	19.01	18.40	18.79	18.79	1.02%	268,263
Jan 23, 2026	18.32	19.08	18.11	18.60	18.60	1.14%	79,069
Jan 22, 2026	18.35	18.86	18.31	18.39	18.39	0.66%	60,326
Jan 21, 2026	19.12	19.13	18.15	18.27	18.27	-3.89%	90,586
Jan 20, 2026	19.20	19.64	18.92	19.01	19.01	-3.45%	150,740
Jan 16, 2026	20.28	20.28	19.51	19.69	19.69	-0.96%	98,139
Jan 15, 2026	20.39	20.39	19.85	19.88	19.88	-1.58%	41,747
Jan 14, 2026	20.63	21.10	20.16	20.20	20.20	-3.35%	77,729
Jan 13, 2026	21.70	21.70	20.63	20.90	20.90	-3.15%	91,216
Jan 12, 2026	21.73	22.09	21.46	21.58	21.58	-1.37%	69,826
Jan 9, 2026	22.36	22.36	21.74	21.88	21.88	-0.59%	45,683
Jan 8, 2026	22.21	22.33	21.97	22.01	22.01	-1.43%	44,910
Jan 7, 2026	22.10	22.47	21.97	22.33	22.33	0.77%	40,302
Jan 6, 2026	22.84	22.87	21.99	22.16	22.16	-3.15%	59,485
Jan 5, 2026	22.45	23.45	22.32	22.88	22.88	1.98%	116,405
Jan 2, 2026	22.27	22.51	21.85	22.44	22.44	1.06%	107,703
Dec 31, 2025	22.39	22.39	22.10	22.20	22.20	-0.67%	53,783
Dec 30, 2025	22.07	22.65	22.07	22.35	22.35	0.99%	66,256
Dec 29, 2025	22.05	22.16	21.97	22.13	22.13	-0.32%	91,314
Dec 26, 2025	21.91	22.32	21.85	22.20	22.20	0.86%	31,423