Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	29.46	29.50	28.71	29.08	29.08	-1.42%	43,109
Jul 9, 2025	29.09	29.61	29.09	29.50	29.50	1.13%	49,731
Jul 8, 2025	29.15	29.23	28.91	29.17	29.17	0.66%	49,257
Jul 7, 2025	28.65	29.26	27.80	28.98	28.98	-1.56%	72,545
Jul 3, 2025	28.99	29.46	28.93	29.44	29.44	2.33%	24,624
Jul 2, 2025	28.59	28.80	28.55	28.77	28.77	0.31%	50,590
Jul 1, 2025	28.86	28.86	28.22	28.68	28.68	-0.90%	45,628
Jun 30, 2025	28.07	29.42	28.03	28.94	28.94	3.12%	109,070
Jun 27, 2025	27.99	28.12	27.69	28.07	28.07	0.81%	70,048
Jun 26, 2025	27.21	27.97	26.96	27.84	27.84	2.50%	77,928
Jun 25, 2025	27.67	27.67	27.08	27.16	27.16	-1.02%	63,286
Jun 24, 2025	27.09	27.47	26.72	27.44	27.44	2.43%	130,991
Jun 23, 2025	26.11	26.79	26.08	26.79	26.79	2.29%	122,670
Jun 20, 2025	26.67	26.67	26.13	26.19	26.19	-1.17%	80,867
Jun 18, 2025	26.69	26.73	26.40	26.50	26.50	-0.71%	56,584
Jun 17, 2025	26.58	27.00	26.47	26.69	26.69	-1.29%	56,055
Jun 16, 2025	26.35	27.39	26.35	27.04	27.04	3.21%	98,384
Jun 13, 2025	26.95	27.15	26.18	26.20	26.20	-4.27%	117,550
Jun 12, 2025	27.51	27.71	27.25	27.37	27.37	-0.91%	117,436
Jun 11, 2025	27.49	28.20	27.31	27.62	27.62	0.91%	64,438
Jun 10, 2025	28.09	28.09	27.29	27.37	27.37	-2.42%	49,433
Jun 9, 2025	27.59	28.13	27.09	28.05	28.05	3.89%	86,626
Jun 6, 2025	26.98	27.10	26.84	27.00	27.00	0.56%	68,083
Jun 5, 2025	27.15	27.60	26.79	26.85	26.85	-0.92%	76,478
Jun 4, 2025	27.21	27.56	26.90	27.10	27.10	0.18%	60,507
Jun 3, 2025	26.83	27.13	26.45	27.05	27.05	0.82%	72,874
Jun 2, 2025	27.12	27.40	26.81	26.83	26.83	-1.79%	56,855
May 30, 2025	26.95	27.34	26.69	27.32	27.32	1.22%	121,344
May 29, 2025	27.05	27.15	26.83	26.99	26.99	0.45%	67,558
May 28, 2025	26.90	27.01	26.48	26.87	26.87	0.11%	55,003
May 27, 2025	26.81	27.19	26.34	26.84	26.84	2.21%	81,731
May 23, 2025	26.01	26.53	25.90	26.26	26.26	-0.30%	106,850
May 22, 2025	26.16	26.59	25.91	26.34	26.34	0.88%	96,925
May 21, 2025	26.50	26.91	26.08	26.11	26.11	-2.10%	101,807
May 20, 2025	26.71	26.79	26.50	26.67	26.67	-0.37%	79,081
May 19, 2025	26.44	26.83	26.30	26.77	26.77	0.22%	47,358
May 16, 2025	26.36	26.79	26.36	26.71	26.71	1.02%	116,102
May 15, 2025	26.47	26.56	26.23	26.44	26.44	-0.15%	92,165
May 14, 2025	26.54	26.71	26.31	26.48	26.48	-0.41%	118,812
May 13, 2025	25.92	26.84	25.77	26.59	26.59	2.86%	185,212
May 12, 2025	26.92	27.08	25.50	25.85	25.85	-2.82%	194,782
May 9, 2025	31.00	33.50	26.12	26.60	26.60	-16.95%	954,686
May 8, 2025	33.23	33.70	31.70	32.03	32.03	-2.17%	324,576
May 7, 2025	31.65	32.74	31.65	32.74	32.74	3.97%	65,649
May 6, 2025	31.33	31.77	31.33	31.49	31.49	-0.66%	50,752
May 5, 2025	31.36	31.94	31.25	31.70	31.70	0.13%	57,723
May 2, 2025	31.87	32.11	31.66	31.66	31.66	0.51%	35,817
May 1, 2025	31.61	31.97	31.33	31.50	31.50	0.80%	89,781
Apr 30, 2025	31.20	31.54	30.96	31.25	31.25	-0.89%	38,132
Apr 29, 2025	31.56	31.84	31.41	31.53	31.53	-0.03%	66,315