Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	22.87	23.01	22.49	22.69	22.69	0.62%	65,578
Aug 17, 2026	22.97	23.33	22.42	22.55	22.55	-2.04%	50,692
Aug 14, 2026	23.05	23.38	22.68	23.02	23.02	-1.71%	87,876
Aug 13, 2026	22.28	23.44	22.12	23.42	23.42	5.92%	62,352
Aug 12, 2026	22.85	22.88	21.79	22.11	22.11	-4.12%	90,185
Aug 11, 2026	23.24	23.80	22.57	23.06	23.06	-1.50%	156,878
Aug 10, 2026	22.30	23.89	22.30	23.41	23.41	5.00%	184,214
Aug 7, 2026	20.32	22.44	20.26	22.30	22.30	8.86%	142,521
Aug 6, 2026	20.13	20.48	20.05	20.48	20.48	0.59%	59,061
Aug 5, 2026	20.66	20.70	20.17	20.36	20.36	-1.26%	56,036
Aug 4, 2026	21.07	21.21	20.41	20.62	20.62	-1.81%	50,173
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%	34,632
Jul 30, 2026	21.87	21.87	20.27	20.81	20.81	-5.50%	92,055
Jul 29, 2026	20.99	22.34	20.92	22.02	22.02	4.91%	158,218
Jul 28, 2026	20.15	21.16	20.15	20.99	20.99	4.07%	143,204
Jul 27, 2026	19.42	20.70	19.42	20.17	20.17	4.13%	146,766
Jul 24, 2026	19.19	19.62	19.18	19.37	19.37	2.00%	46,048
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%	208,259
Jul 21, 2026	19.20	19.58	18.96	19.36	19.36	-0.62%	156,072
Jul 20, 2026	20.26	20.31	18.69	19.48	19.48	-4.42%	129,879
Jul 17, 2026	19.40	20.89	19.40	20.38	20.38	9.92%	215,271
Jul 16, 2026	17.65	18.90	17.57	18.54	18.54	5.76%	63,275
Jul 15, 2026	18.47	18.55	17.37	17.53	17.53	-4.05%	63,504
Jul 14, 2026	18.88	18.88	18.20	18.27	18.27	-4.30%	48,105
Jul 13, 2026	18.71	19.25	18.71	19.09	19.09	1.52%	50,053
Jul 10, 2026	18.74	19.30	18.64	18.81	18.81	1.21%	65,833
Jul 9, 2026	18.70	18.70	18.00	18.58	18.58	0.54%	35,853
Jul 8, 2026	17.88	18.52	17.88	18.48	18.48	-1.49%	27,922
Jul 7, 2026	18.59	18.93	18.51	18.76	18.76	1.74%	46,009
Jul 6, 2026	18.18	18.45	17.73	18.44	18.44	1.10%	57,947
Jul 2, 2026	18.99	19.19	18.00	18.24	18.24	-2.67%	71,048
Jul 1, 2026	17.21	19.06	17.21	18.74	18.74	4.69%	40,514
Jun 30, 2026	17.36	18.00	17.36	17.90	17.90	3.05%	48,631
Jun 29, 2026	17.80	17.80	17.03	17.37	17.37	-0.86%	47,574
Jun 26, 2026	16.76	17.70	16.76	17.52	17.52	3.85%	81,525
Jun 25, 2026	17.43	17.43	16.82	16.87	16.87	-1.58%	70,244
Jun 24, 2026	16.91	17.48	16.91	17.14	17.14	0.29%	61,007
Jun 23, 2026	16.83	17.26	16.83	17.09	17.09	1.54%	58,635
Jun 22, 2026	17.09	17.47	16.46	16.83	16.83	-2.43%	73,521
Jun 18, 2026	16.74	17.26	16.43	17.25	17.25	2.68%	141,998
Jun 17, 2026	17.12	17.51	16.78	16.80	16.80	-2.50%	95,474
Jun 16, 2026	17.89	18.28	16.94	17.23	17.23	-4.54%	246,895
Jun 15, 2026	18.19	18.64	17.96	18.05	18.05	-0.17%	58,333
Jun 12, 2026	18.13	18.40	17.80	18.08	18.08	-1.04%	75,307
Jun 11, 2026	18.16	18.40	17.59	18.27	18.27	0.72%	66,691
Jun 10, 2026	17.69	18.49	17.47	18.14	18.14	1.80%	58,700
Jun 9, 2026	17.41	17.97	17.28	17.82	17.82	0.79%	64,393
Jun 8, 2026	17.13	17.82	17.02	17.68	17.68	2.73%	76,728