Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	24.08	24.65	23.32	23.47	-	-5.27%	42,405
Sep 4, 2026	24.96	25.39	24.38	24.77	24.77	-2.79%	42,748
Sep 3, 2026	25.37	25.99	25.37	25.48	25.48	1.84%	85,252
Sep 2, 2026	25.33	25.50	24.75	25.02	25.02	-1.48%	69,199
Sep 1, 2026	26.29	26.41	25.24	25.40	25.40	-4.31%	71,452
Aug 31, 2026	25.74	27.00	25.71	26.54	26.54	3.71%	88,839
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
Jul 17, 2026	19.40	20.89	19.40	20.38	20.38	9.92%	253,755
Jul 16, 2026	17.65	18.90	17.57	18.54	18.54	5.76%	64,009
Jul 15, 2026	18.47	18.55	17.37	17.53	17.53	-4.05%	64,296
Jul 14, 2026	18.88	18.88	18.20	18.27	18.27	-4.30%	50,123
Jul 13, 2026	18.71	19.25	18.71	19.09	19.09	1.52%	55,055
Jul 10, 2026	18.74	19.30	18.64	18.81	18.81	1.21%	66,452
Jul 9, 2026	18.70	18.70	18.00	18.58	18.58	0.54%	142,743
Jul 8, 2026	17.88	18.52	17.88	18.48	18.48	-1.49%	28,242
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%	62,355
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