Skip to main content
logo
Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
27.59
-0.53 (-1.88%)
Oct 16, 2026, 4:00 PM EDT - Market closed

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%42,942
Oct 13, 202625.6627.4425.6627.3927.396.95%67,318
Oct 12, 202625.4125.7525.2325.6125.610.55%35,647
Oct 9, 202624.2325.5624.2025.4725.474.99%31,800
Oct 8, 202623.8824.3123.6124.2624.261.59%20,174
Oct 7, 202624.1924.5123.7523.8823.88-0.95%17,959
Oct 6, 202623.9224.2723.6424.1124.111.82%32,219
Oct 5, 202623.3324.0723.3323.6823.681.50%20,846
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
Aug 27, 202624.8625.5524.8625.3725.372.88%84,123
Aug 26, 202624.4325.0324.3024.6624.66-0.12%44,730
Aug 25, 202624.4324.8624.3724.6924.690.73%33,156
Aug 24, 202624.5124.8124.3524.5124.51-0.73%38,319
Aug 21, 202624.6325.2024.3724.6924.695.11%111,430
Aug 20, 202623.2223.6123.0023.4923.491.34%36,098
Aug 19, 202622.5523.5022.5523.1823.182.16%67,989
Aug 18, 202622.8723.0122.4922.6922.690.62%65,579
Aug 17, 202622.9723.3322.4222.5522.55-2.04%50,697
Aug 14, 202623.0523.3822.6823.0223.02-1.71%87,897
Aug 13, 202622.2823.4422.1223.4223.425.92%62,359
Aug 12, 202622.8522.8821.7922.1122.11-4.12%90,261
Aug 11, 202623.2423.8022.5723.0623.06-1.50%191,780
Aug 10, 202622.3023.8922.3023.4123.415.00%184,217
Aug 7, 202620.3222.4420.2622.3022.308.86%142,595