Skip to main content
logo
Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
28.97
-1.43 (-4.70%)
Nov 6, 2026, 4:00 PM EST - Market closed

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202629.9431.9428.8528.9728.97-4.70%230,608
Nov 5, 202630.8731.1029.9230.4030.40-1.59%32,392
Nov 4, 202630.4431.0630.0030.8930.893.14%33,210
Nov 3, 202629.6530.0828.5529.9529.951.35%36,700
Nov 2, 202630.0530.0729.5029.5529.55-0.40%27,035
Oct 30, 202629.3330.2829.1529.6729.670.68%42,079
Oct 29, 202629.7029.7028.9429.4729.47-0.79%33,535
Oct 28, 202629.5830.3728.7629.7129.710.29%48,743
Oct 27, 202630.4830.5529.4529.6229.62-2.73%34,003
Oct 26, 202631.1931.1929.8730.4530.45-1.49%56,468
Oct 23, 202630.6631.1630.5730.9130.911.28%31,788
Oct 22, 202630.1831.2730.1830.5230.520.23%38,853
Oct 21, 202630.5030.8929.9330.4530.450.79%92,780
Oct 20, 202628.0430.4428.0430.2130.217.28%107,852
Oct 19, 202627.5928.6727.5628.1628.162.07%34,606
Oct 16, 202628.0928.8927.1527.5927.59-1.88%46,354
Oct 15, 202627.1628.2727.0028.1228.123.57%52,562
Oct 14, 202627.3327.6926.7827.1527.15-0.88%43,149
Oct 13, 202625.6627.4425.6627.3927.396.95%67,479
Oct 12, 202625.4125.7525.2325.6125.610.55%35,648
Oct 9, 202624.2325.5624.2025.4725.474.99%31,801
Oct 8, 202623.8824.3123.6124.2624.261.59%20,175
Oct 7, 202624.1924.5123.7523.8823.88-0.95%17,959
Oct 6, 202623.9224.2723.6424.1124.111.82%32,220
Oct 5, 202623.3324.0723.3323.6823.681.50%20,952
Oct 2, 202623.6723.7923.3323.3323.33-0.47%22,773
Oct 1, 202623.0323.9023.0123.4423.441.69%32,230
Sep 30, 202622.9423.2222.6923.0523.051.19%17,825
Sep 29, 202622.9123.0022.3822.7822.78-0.26%20,135
Sep 28, 202622.5722.9322.3822.8422.84-23,245
Sep 25, 202622.6623.1822.4622.8422.842.10%28,959
Sep 24, 202622.4022.9022.2222.3722.37-0.97%22,509
Sep 23, 202622.9223.2922.5222.5922.59-1.61%23,058
Sep 22, 202623.1023.3222.8522.9622.96-1.25%23,561
Sep 21, 202623.1823.3622.9123.2523.250.69%21,153
Sep 18, 202623.7424.0523.0923.0923.09-2.74%30,004
Sep 17, 202624.3324.3323.7323.7423.74-1.45%13,522
Sep 16, 202624.6224.6423.8124.0924.09-2.07%32,010
Sep 15, 202625.2025.6224.5024.6024.60-3.07%34,693
Sep 14, 202624.2525.4624.1525.3825.384.66%45,858
Sep 11, 202623.4724.3423.4324.2524.253.54%33,724
Sep 10, 202623.5123.5423.2623.4223.42-1.16%32,990
Sep 9, 202623.7223.9323.4123.7023.700.53%58,726
Sep 8, 202624.0824.6523.3123.5723.57-4.84%86,591
Sep 4, 202624.9625.3924.3824.7724.77-2.79%43,749
Sep 3, 202625.3725.9925.3725.4825.481.84%85,253
Sep 2, 202625.3325.5024.7525.0225.02-1.48%69,406
Sep 1, 202626.2926.4125.2425.4025.40-4.31%71,453
Aug 31, 202625.7427.0025.7126.5426.543.71%88,920
Aug 28, 202625.3726.0225.1625.5925.590.87%25,156