Skip to main content
logo
Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
22.02
+1.03 (4.91%)
Jul 29, 2026, 4:00 PM EDT - Market closed

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202620.9922.3420.9222.0222.024.91%158,218
Jul 28, 202620.1521.1620.1520.9920.994.07%143,204
Jul 27, 202619.4220.7019.4220.1720.174.13%146,766
Jul 24, 202619.1919.6219.1819.3719.372.00%46,048
Jul 23, 202619.5419.5418.6618.9918.99-2.81%119,157
Jul 22, 202619.4219.7819.2619.5419.540.93%208,259
Jul 21, 202619.2019.5818.9619.3619.36-0.62%156,072
Jul 20, 202620.2620.3118.6919.4819.48-4.42%129,879
Jul 17, 202619.4020.8919.4020.3820.389.92%215,271
Jul 16, 202617.6518.9017.5718.5418.545.76%63,275
Jul 15, 202618.4718.5517.3717.5317.53-4.05%63,504
Jul 14, 202618.8818.8818.2018.2718.27-4.30%48,105
Jul 13, 202618.7119.2518.7119.0919.091.52%50,053
Jul 10, 202618.7419.3018.6418.8118.811.21%65,833
Jul 9, 202618.7018.7018.0018.5818.580.54%35,853
Jul 8, 202617.8818.5217.8818.4818.48-1.49%27,922
Jul 7, 202618.5918.9318.5118.7618.761.74%46,009
Jul 6, 202618.1818.4517.7318.4418.441.10%57,947
Jul 2, 202618.9919.1918.0018.2418.24-2.67%71,048
Jul 1, 202617.2119.0617.2118.7418.744.69%40,514
Jun 30, 202617.3618.0017.3617.9017.903.05%48,631
Jun 29, 202617.8017.8017.0317.3717.37-0.86%47,574
Jun 26, 202616.7617.7016.7617.5217.523.85%81,525
Jun 25, 202617.4317.4316.8216.8716.87-1.58%70,244
Jun 24, 202616.9117.4816.9117.1417.140.29%61,007
Jun 23, 202616.8317.2616.8317.0917.091.54%58,635
Jun 22, 202617.0917.4716.4616.8316.83-2.43%73,521
Jun 18, 202616.7417.2616.4317.2517.252.68%141,998
Jun 17, 202617.1217.5116.7816.8016.80-2.50%95,474
Jun 16, 202617.8918.2816.9417.2317.23-4.54%246,895
Jun 15, 202618.1918.6417.9618.0518.05-0.17%58,333
Jun 12, 202618.1318.4017.8018.0818.08-1.04%75,307
Jun 11, 202618.1618.4017.5918.2718.270.72%66,691
Jun 10, 202617.6918.4917.4718.1418.141.80%58,700
Jun 9, 202617.4117.9717.2817.8217.820.79%64,393
Jun 8, 202617.1317.8217.0217.6817.682.73%76,728
Jun 5, 202617.6017.6317.0017.2117.21-2.88%84,899
Jun 4, 202616.9418.0516.8617.7217.725.73%142,393
Jun 3, 202618.5618.5616.6916.7616.76-11.32%168,227
Jun 2, 202619.5319.5318.4618.9018.90-4.30%126,775
Jun 1, 202618.1519.7718.1519.7519.758.04%192,071
May 29, 202618.1718.7217.9818.2818.281.50%172,999
May 28, 202617.2518.1617.0018.0118.014.41%168,202
May 27, 202617.2517.5017.0017.2517.25-0.69%92,693
May 26, 202617.6317.6717.0917.3717.37-0.17%165,688
May 22, 202617.2117.8017.1017.4017.401.22%70,621
May 21, 202617.3817.4716.7917.1917.19-2.55%70,149
May 20, 202617.1117.6816.6817.6417.641.38%109,254
May 19, 202617.4317.8617.1717.4017.400.46%90,494
May 18, 202616.8117.4916.8117.3217.320.52%82,230