Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
22.84
0.00 (0.00%)
Sep 28, 2026, 4:00 PM EDT - Market closed
Docebo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 22.57 | 22.93 | 22.38 | 22.84 | 22.84 | - | 23,199 |
| Sep 25, 2026 | 22.66 | 23.18 | 22.46 | 22.84 | 22.84 | 2.10% | 28,958 |
| Sep 24, 2026 | 22.40 | 22.90 | 22.22 | 22.37 | 22.37 | -0.97% | 22,508 |
| Sep 23, 2026 | 22.92 | 23.29 | 22.52 | 22.59 | 22.59 | -1.61% | 23,058 |
| Sep 22, 2026 | 23.10 | 23.32 | 22.85 | 22.96 | 22.96 | -1.25% | 23,560 |
| Sep 21, 2026 | 23.18 | 23.36 | 22.91 | 23.25 | 23.25 | 0.69% | 21,132 |
| Sep 18, 2026 | 23.74 | 24.05 | 23.09 | 23.09 | 23.09 | -2.74% | 30,004 |
| Sep 17, 2026 | 24.33 | 24.33 | 23.73 | 23.74 | 23.74 | -1.45% | 13,522 |
| Sep 16, 2026 | 24.62 | 24.64 | 23.81 | 24.09 | 24.09 | -2.07% | 32,010 |
| Sep 15, 2026 | 25.20 | 25.62 | 24.50 | 24.60 | 24.60 | -3.07% | 34,693 |
| Sep 14, 2026 | 24.25 | 25.46 | 24.15 | 25.38 | 25.38 | 4.66% | 45,858 |
| Sep 11, 2026 | 23.47 | 24.34 | 23.43 | 24.25 | 24.25 | 3.54% | 33,724 |
| Sep 10, 2026 | 23.51 | 23.54 | 23.26 | 23.42 | 23.42 | -1.16% | 32,990 |
| Sep 9, 2026 | 23.72 | 23.93 | 23.41 | 23.70 | 23.70 | 0.53% | 58,726 |
| Sep 8, 2026 | 24.08 | 24.65 | 23.31 | 23.57 | 23.57 | -4.84% | 86,591 |
| Sep 4, 2026 | 24.96 | 25.39 | 24.38 | 24.77 | 24.77 | -2.79% | 43,749 |
| Sep 3, 2026 | 25.37 | 25.99 | 25.37 | 25.48 | 25.48 | 1.84% | 85,253 |
| Sep 2, 2026 | 25.33 | 25.50 | 24.75 | 25.02 | 25.02 | -1.48% | 69,406 |
| Sep 1, 2026 | 26.29 | 26.41 | 25.24 | 25.40 | 25.40 | -4.31% | 71,453 |
| Aug 31, 2026 | 25.74 | 27.00 | 25.71 | 26.54 | 26.54 | 3.71% | 88,920 |
| Aug 28, 2026 | 25.37 | 26.02 | 25.16 | 25.59 | 25.59 | 0.87% | 25,156 |
| Aug 27, 2026 | 24.86 | 25.55 | 24.86 | 25.37 | 25.37 | 2.88% | 84,123 |
| Aug 26, 2026 | 24.43 | 25.03 | 24.30 | 24.66 | 24.66 | -0.12% | 44,730 |
| Aug 25, 2026 | 24.43 | 24.86 | 24.37 | 24.69 | 24.69 | 0.73% | 33,156 |
| Aug 24, 2026 | 24.51 | 24.81 | 24.35 | 24.51 | 24.51 | -0.73% | 38,319 |
| Aug 21, 2026 | 24.63 | 25.20 | 24.37 | 24.69 | 24.69 | 5.11% | 111,430 |
| Aug 20, 2026 | 23.22 | 23.61 | 23.00 | 23.49 | 23.49 | 1.34% | 36,098 |
| Aug 19, 2026 | 22.55 | 23.50 | 22.55 | 23.18 | 23.18 | 2.16% | 67,989 |
| Aug 18, 2026 | 22.87 | 23.01 | 22.49 | 22.69 | 22.69 | 0.62% | 65,579 |
| Aug 17, 2026 | 22.97 | 23.33 | 22.42 | 22.55 | 22.55 | -2.04% | 50,697 |
| Aug 14, 2026 | 23.05 | 23.38 | 22.68 | 23.02 | 23.02 | -1.71% | 87,897 |
| Aug 13, 2026 | 22.28 | 23.44 | 22.12 | 23.42 | 23.42 | 5.92% | 62,359 |
| Aug 12, 2026 | 22.85 | 22.88 | 21.79 | 22.11 | 22.11 | -4.12% | 90,261 |
| Aug 11, 2026 | 23.24 | 23.80 | 22.57 | 23.06 | 23.06 | -1.50% | 191,780 |
| Aug 10, 2026 | 22.30 | 23.89 | 22.30 | 23.41 | 23.41 | 5.00% | 184,217 |
| Aug 7, 2026 | 20.32 | 22.44 | 20.26 | 22.30 | 22.30 | 8.86% | 142,595 |
| Aug 6, 2026 | 20.13 | 20.48 | 20.05 | 20.48 | 20.48 | 0.59% | 59,188 |
| Aug 5, 2026 | 20.66 | 20.70 | 20.17 | 20.36 | 20.36 | -1.26% | 56,039 |
| Aug 4, 2026 | 21.07 | 21.21 | 20.41 | 20.62 | 20.62 | -1.81% | 50,174 |
| Aug 3, 2026 | 20.75 | 21.37 | 20.75 | 21.00 | 21.00 | 1.60% | 40,124 |
| Jul 31, 2026 | 20.81 | 20.81 | 20.28 | 20.67 | 20.67 | -0.67% | 34,733 |
| Jul 30, 2026 | 21.87 | 21.87 | 20.27 | 20.81 | 20.81 | -5.50% | 92,056 |
| Jul 29, 2026 | 20.99 | 22.34 | 20.92 | 22.02 | 22.02 | 4.91% | 158,240 |
| Jul 28, 2026 | 20.15 | 21.16 | 20.15 | 20.99 | 20.99 | 4.07% | 143,205 |
| Jul 27, 2026 | 19.42 | 20.70 | 19.42 | 20.17 | 20.17 | 4.13% | 146,767 |
| Jul 24, 2026 | 19.19 | 19.62 | 19.18 | 19.37 | 19.37 | 2.00% | 46,049 |
| Jul 23, 2026 | 19.54 | 19.54 | 18.66 | 18.99 | 18.99 | -2.81% | 119,157 |
| Jul 22, 2026 | 19.42 | 19.78 | 19.26 | 19.54 | 19.54 | 0.93% | 208,261 |
| Jul 21, 2026 | 19.20 | 19.58 | 18.96 | 19.36 | 19.36 | -0.62% | 156,171 |
| Jul 20, 2026 | 20.26 | 20.31 | 18.69 | 19.48 | 19.48 | -4.42% | 134,228 |