Skip to main content
logo
Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
18.28
+0.27 (1.50%)
At close: May 29, 2026, 4:00 PM EDT
17.96
-0.32 (-1.77%)
After-hours: May 29, 2026, 5:10 PM EDT

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202618.1718.7217.9818.2818.281.50%122,882
May 28, 202617.2518.1617.0018.0118.014.41%161,021
May 27, 202617.2517.5017.0017.2517.25-0.69%88,864
May 26, 202617.6317.6717.0917.3717.37-0.17%164,363
May 22, 202617.2117.8017.1017.4017.401.22%62,537
May 21, 202617.3817.4716.7917.1917.19-2.55%67,215
May 20, 202617.1117.6816.6817.6417.641.38%100,263
May 19, 202617.4317.8617.1717.4017.400.46%87,951
May 18, 202616.8117.4916.8117.3217.320.52%82,223
May 15, 202616.2217.5816.2217.2317.235.32%175,219
May 14, 202616.7017.1016.2016.3616.36-1.92%760,234
May 13, 202617.2317.5016.5716.6816.68-3.92%189,300
May 12, 202619.0219.0217.3017.3617.36-9.25%175,389
May 11, 202620.5320.6018.5519.1319.13-9.76%401,899
May 8, 202620.8321.2419.0821.2021.201.15%311,921
May 7, 202620.2721.0420.1320.9620.964.90%203,815
May 6, 202620.0920.5319.4519.9819.98-1.72%172,959
May 5, 202621.1421.1620.1520.3320.33-4.15%157,654
May 4, 202620.9821.4620.7121.2121.212.61%331,353
May 1, 202619.1720.8419.1720.6720.677.99%598,587
Apr 30, 202618.2919.3318.0319.1419.143.74%182,977
Apr 29, 202618.7619.3018.2418.4518.45-2.54%115,780
Apr 28, 202618.8019.1118.5018.9318.931.77%134,102
Apr 27, 202618.6319.2418.1518.6018.601.97%213,299
Apr 24, 202617.7318.2717.2418.2418.243.46%55,811
Apr 23, 202618.9018.9017.4217.6317.63-8.03%141,225
Apr 22, 202618.5319.5917.8219.1719.175.27%194,149
Apr 21, 202618.3719.3217.9818.2118.215.38%375,381
Apr 20, 202616.7117.3016.7117.2817.283.35%69,922
Apr 17, 202616.1817.0416.1816.7216.722.89%60,814
Apr 16, 202616.4516.4616.0016.2516.250.31%63,761
Apr 15, 202615.8416.5015.8416.2016.203.58%135,346
Apr 14, 202615.2715.9015.2715.6415.641.49%139,298
Apr 13, 202614.7315.4614.3915.4115.414.83%93,841
Apr 10, 202616.2216.2214.6914.7014.70-8.47%144,181
Apr 9, 202616.8516.8515.7016.0616.06-4.74%209,189
Apr 8, 202617.5617.6116.7016.8616.86-1.23%107,141
Apr 7, 202617.4017.4716.9017.0717.07-1.78%68,282
Apr 6, 202616.9617.4616.8917.3817.381.46%58,683
Apr 2, 202617.2517.4916.7717.1317.13-1.89%63,568
Apr 1, 202617.8617.9717.3517.4617.46-0.06%62,388
Mar 31, 202616.7717.8016.7517.4717.474.74%117,890
Mar 30, 202616.5116.9316.4816.6816.680.24%135,807
Mar 27, 202617.5517.5516.5016.6416.64-5.88%157,867
Mar 26, 202617.7018.5117.6617.6817.68-1.56%78,712
Mar 25, 202618.7918.8617.7917.9617.96-3.13%79,702
Mar 24, 202619.3719.3718.2218.5418.54-5.31%106,116
Mar 23, 202619.4919.8319.2719.5819.581.03%143,869
Mar 20, 202619.2419.6719.1519.3819.38-1.37%138,464
Mar 19, 202619.4620.3019.4419.6519.65-0.61%76,199