Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	30.99	31.03	29.25	29.29	29.29	-5.33%	55,959
Mar 27, 2025	30.20	31.05	30.18	30.94	30.94	1.74%	120,248
Mar 26, 2025	31.95	32.29	30.35	30.41	30.41	-2.66%	46,395
Mar 25, 2025	30.92	31.60	30.85	31.24	31.24	1.03%	53,215
Mar 24, 2025	30.33	31.19	30.33	30.92	30.92	2.96%	50,021
Mar 21, 2025	30.03	30.35	29.65	30.03	30.03	-0.99%	62,547
Mar 20, 2025	29.87	30.81	29.14	30.33	30.33	0.76%	62,293
Mar 19, 2025	29.81	30.36	29.81	30.10	30.10	1.31%	38,429
Mar 18, 2025	29.46	29.79	29.09	29.71	29.71	0.47%	43,724
Mar 17, 2025	29.34	30.18	29.33	29.57	29.57	0.41%	48,817
Mar 14, 2025	29.32	30.10	29.32	29.45	29.45	1.87%	45,863
Mar 13, 2025	29.51	29.51	28.84	28.91	28.91	-2.36%	72,010
Mar 12, 2025	30.20	30.52	29.44	29.61	29.61	-0.47%	81,020
Mar 11, 2025	29.55	30.46	29.55	29.75	29.75	0.27%	91,885
Mar 10, 2025	30.47	30.47	29.08	29.67	29.67	-4.41%	141,401
Mar 7, 2025	31.78	31.95	30.57	31.04	31.04	-2.48%	99,676
Mar 6, 2025	32.71	32.76	31.62	31.83	31.83	-4.01%	94,162
Mar 5, 2025	31.09	33.49	31.09	33.16	33.16	6.66%	107,620
Mar 4, 2025	32.66	32.66	30.84	31.09	31.09	-5.84%	354,252
Mar 3, 2025	32.51	34.03	32.30	33.02	33.02	2.90%	112,313
Feb 28, 2025	35.54	35.54	27.61	32.09	32.09	-14.04%	610,609
Feb 27, 2025	38.03	38.76	37.29	37.33	37.33	-1.76%	102,272
Feb 26, 2025	38.30	38.99	37.79	38.00	38.00	-1.09%	138,907
Feb 25, 2025	38.65	38.96	37.86	38.42	38.42	-0.60%	111,350
Feb 24, 2025	39.32	39.53	38.07	38.65	38.65	-1.68%	102,388
Feb 21, 2025	41.05	41.05	39.25	39.31	39.31	-2.38%	73,895
Feb 20, 2025	41.28	41.28	40.16	40.27	40.27	-2.78%	40,235
Feb 19, 2025	42.53	42.53	40.87	41.42	41.42	-1.23%	49,050
Feb 18, 2025	42.30	42.30	41.46	41.94	41.94	-0.77%	67,662
Feb 14, 2025	42.48	43.40	42.14	42.26	42.26	-0.52%	53,712
Feb 13, 2025	41.86	42.54	41.78	42.48	42.48	2.34%	29,342
Feb 12, 2025	41.83	42.22	41.51	41.51	41.51	-2.17%	35,247
Feb 11, 2025	42.62	43.06	41.98	42.43	42.43	-0.61%	68,241
Feb 10, 2025	41.97	42.83	41.97	42.69	42.69	1.89%	36,648
Feb 7, 2025	42.25	42.67	41.68	41.90	41.90	-0.73%	46,607
Feb 6, 2025	42.51	43.26	42.18	42.21	42.21	-0.31%	30,123
Feb 5, 2025	41.39	42.43	41.39	42.34	42.34	1.44%	38,212
Feb 4, 2025	41.31	42.06	41.12	41.74	41.74	1.41%	35,631
Feb 3, 2025	41.00	41.53	40.13	41.16	41.16	-1.88%	65,534
Jan 31, 2025	42.94	43.15	41.85	41.95	41.95	-2.08%	54,438
Jan 30, 2025	43.30	43.84	42.65	42.84	42.84	-0.95%	42,064
Jan 29, 2025	42.94	43.31	41.83	43.25	43.25	0.53%	97,439
Jan 28, 2025	42.74	43.74	42.54	43.02	43.02	0.73%	144,301
Jan 27, 2025	42.40	43.62	41.90	42.71	42.71	-1.16%	62,037
Jan 24, 2025	42.70	43.94	42.70	43.21	43.21	1.15%	60,833
Jan 23, 2025	43.04	43.16	42.27	42.72	42.72	-0.79%	61,928
Jan 22, 2025	42.49	43.06	42.25	43.06	43.06	1.39%	80,538
Jan 21, 2025	42.14	42.75	42.04	42.47	42.47	0.78%	57,917
Jan 17, 2025	43.30	43.68	42.04	42.14	42.14	-1.70%	60,728
Jan 16, 2025	42.82	43.04	42.49	42.87	42.87	0.45%	34,003