Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	91,427
Jun 16, 2026	17.89	18.28	16.94	17.23	17.23	-4.54%	246,885
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
Jun 5, 2026	17.60	17.63	17.00	17.21	17.21	-2.88%	84,899
Jun 4, 2026	16.94	18.05	16.86	17.72	17.72	5.73%	142,393
Jun 3, 2026	18.56	18.56	16.69	16.76	16.76	-11.32%	168,227
Jun 2, 2026	19.53	19.53	18.46	18.90	18.90	-4.30%	126,775
Jun 1, 2026	18.15	19.77	18.15	19.75	19.75	8.04%	192,071
May 29, 2026	18.17	18.72	17.98	18.28	18.28	1.50%	172,999
May 28, 2026	17.25	18.16	17.00	18.01	18.01	4.41%	168,202
May 27, 2026	17.25	17.50	17.00	17.25	17.25	-0.69%	92,693
May 26, 2026	17.63	17.67	17.09	17.37	17.37	-0.17%	165,688
May 22, 2026	17.21	17.80	17.10	17.40	17.40	1.22%	70,621
May 21, 2026	17.38	17.47	16.79	17.19	17.19	-2.55%	70,149
May 20, 2026	17.11	17.68	16.68	17.64	17.64	1.38%	109,254
May 19, 2026	17.43	17.86	17.17	17.40	17.40	0.46%	90,494
May 18, 2026	16.81	17.49	16.81	17.32	17.32	0.52%	82,230
May 15, 2026	16.22	17.58	16.22	17.23	17.23	5.32%	175,219
May 14, 2026	16.70	17.10	16.20	16.36	16.36	-1.92%	760,234
May 13, 2026	17.23	17.50	16.57	16.68	16.68	-3.92%	189,300
May 12, 2026	19.02	19.02	17.30	17.36	17.36	-9.25%	175,389
May 11, 2026	20.53	20.60	18.55	19.13	19.13	-9.76%	401,899
May 8, 2026	20.83	21.24	19.08	21.20	21.20	1.15%	311,921
May 7, 2026	20.27	21.04	20.13	20.96	20.96	4.90%	203,815
May 6, 2026	20.09	20.53	19.45	19.98	19.98	-1.72%	172,959
May 5, 2026	21.14	21.16	20.15	20.33	20.33	-4.15%	157,654
May 4, 2026	20.98	21.46	20.71	21.21	21.21	2.61%	331,353
May 1, 2026	19.17	20.84	19.17	20.67	20.67	7.99%	598,587
Apr 30, 2026	18.29	19.33	18.03	19.14	19.14	3.74%	182,977
Apr 29, 2026	18.76	19.30	18.24	18.45	18.45	-2.54%	115,780
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