Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	20.83	21.24	19.08	21.20	21.20	1.15%	308,242
May 7, 2026	20.27	21.04	20.13	20.96	20.96	4.90%	199,430
May 6, 2026	20.09	20.53	19.45	19.98	19.98	-1.72%	172,150
May 5, 2026	21.14	21.16	20.15	20.33	20.33	-4.15%	156,507
May 4, 2026	20.98	21.46	20.71	21.21	21.21	2.61%	330,353
May 1, 2026	19.17	20.84	19.17	20.67	20.67	7.99%	595,907
Apr 30, 2026	18.29	19.33	18.03	19.14	19.14	3.74%	181,586
Apr 29, 2026	18.76	19.30	18.24	18.45	18.45	-2.54%	115,676
Apr 28, 2026	18.80	19.11	18.50	18.93	18.93	1.77%	134,102
Apr 27, 2026	18.63	19.24	18.15	18.60	18.60	1.97%	213,299
Apr 24, 2026	17.73	18.27	17.24	18.24	18.24	3.46%	55,811
Apr 23, 2026	18.90	18.90	17.42	17.63	17.63	-8.03%	141,225
Apr 22, 2026	18.53	19.59	17.82	19.17	19.17	5.27%	194,149
Apr 21, 2026	18.37	19.32	17.98	18.21	18.21	5.38%	375,381
Apr 20, 2026	16.71	17.30	16.71	17.28	17.28	3.35%	69,922
Apr 17, 2026	16.18	17.04	16.18	16.72	16.72	2.89%	60,814
Apr 16, 2026	16.45	16.46	16.00	16.25	16.25	0.31%	63,761
Apr 15, 2026	15.84	16.50	15.84	16.20	16.20	3.58%	135,346
Apr 14, 2026	15.27	15.90	15.27	15.64	15.64	1.49%	139,298
Apr 13, 2026	14.73	15.46	14.39	15.41	15.41	4.83%	93,841
Apr 10, 2026	16.22	16.22	14.69	14.70	14.70	-8.47%	144,181
Apr 9, 2026	16.85	16.85	15.70	16.06	16.06	-4.74%	209,189
Apr 8, 2026	17.56	17.61	16.70	16.86	16.86	-1.23%	107,141
Apr 7, 2026	17.40	17.47	16.90	17.07	17.07	-1.78%	68,282
Apr 6, 2026	16.96	17.46	16.89	17.38	17.38	1.46%	58,683
Apr 2, 2026	17.25	17.49	16.77	17.13	17.13	-1.89%	63,568
Apr 1, 2026	17.86	17.97	17.35	17.46	17.46	-0.06%	62,388
Mar 31, 2026	16.77	17.80	16.75	17.47	17.47	4.74%	117,890
Mar 30, 2026	16.51	16.93	16.48	16.68	16.68	0.24%	135,807
Mar 27, 2026	17.55	17.55	16.50	16.64	16.64	-5.88%	157,867
Mar 26, 2026	17.70	18.51	17.66	17.68	17.68	-1.56%	78,712
Mar 25, 2026	18.79	18.86	17.79	17.96	17.96	-3.13%	79,702
Mar 24, 2026	19.37	19.37	18.22	18.54	18.54	-5.31%	106,116
Mar 23, 2026	19.49	19.83	19.27	19.58	19.58	1.03%	143,869
Mar 20, 2026	19.24	19.67	19.15	19.38	19.38	-1.37%	138,464
Mar 19, 2026	19.46	20.30	19.44	19.65	19.65	-0.61%	76,199
Mar 18, 2026	20.02	20.25	19.75	19.77	19.77	-0.35%	115,767
Mar 17, 2026	19.73	20.27	19.73	19.84	19.84	-0.10%	145,848
Mar 16, 2026	19.02	20.12	19.02	19.86	19.86	4.47%	150,200
Mar 13, 2026	19.73	19.73	18.79	19.01	19.01	-3.36%	142,792
Mar 12, 2026	21.84	22.02	19.58	19.67	19.67	-12.62%	511,733
Mar 11, 2026	19.22	22.57	19.22	22.51	22.51	20.37%	473,093
Mar 10, 2026	18.88	18.88	18.12	18.70	18.70	-1.32%	151,763
Mar 9, 2026	19.36	19.50	18.59	18.95	18.95	-2.52%	189,691
Mar 6, 2026	18.70	19.60	18.70	19.44	19.44	2.15%	407,681
Mar 5, 2026	18.65	19.55	18.65	19.03	19.03	2.37%	342,068
Mar 4, 2026	18.20	18.70	18.19	18.59	18.59	1.47%	203,817
Mar 3, 2026	17.29	18.59	17.21	18.32	18.32	3.85%	209,269
Mar 2, 2026	17.66	18.11	17.25	17.64	17.64	1.50%	270,037
Feb 27, 2026	18.48	18.78	17.29	17.38	17.38	-2.96%	248,930