Skip to main content
Docebo Inc. (TSX:DCBO)
Canada flag Canada · Delayed Price · Currency is CAD
26.35
+0.33 (1.27%)
Mar 6, 2026, 10:35 AM EST

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.4026.6625.4026.0226.022.48%181,676
Mar 4, 202625.0925.5524.9625.3925.391.20%71,078
Mar 3, 202623.9825.4123.5725.0925.093.76%99,580
Mar 2, 202624.1124.8123.6724.1824.182.63%154,129
Feb 27, 202624.7625.6523.5523.5623.56-3.76%304,161
Feb 26, 202623.8924.5523.7324.4824.485.15%208,653
Feb 25, 202622.6323.3422.3423.2823.283.15%95,494
Feb 24, 202622.6623.0022.3722.5722.57-0.13%185,247
Feb 23, 202623.4623.4622.2122.6022.60-3.71%135,813
Feb 20, 202623.4324.4523.3123.4723.470.77%316,479
Feb 19, 202622.5723.4122.0023.2923.295.00%331,195
Feb 18, 202625.4025.6722.0122.1822.18-13.22%564,440
Feb 17, 202625.8625.9725.0425.5625.56-0.89%136,458
Feb 13, 202625.6026.0425.4925.7925.791.18%160,101
Feb 12, 202625.5825.8525.2325.4925.49-0.35%228,971
Feb 11, 202626.6826.6825.2425.5825.58-3.51%238,616
Feb 10, 202626.4127.1526.4126.5126.510.49%139,462
Feb 9, 202626.1326.4525.8026.3826.381.11%102,961
Feb 6, 202626.2826.3525.9326.0926.09-0.08%83,557
Feb 5, 202626.3526.4225.7826.1126.11-1.92%135,071
Feb 4, 202626.1226.8525.5526.6226.622.38%183,878
Feb 3, 202626.7726.7825.5326.0026.00-3.24%265,191
Feb 2, 202626.7927.2326.5826.8726.870.90%97,437
Jan 30, 202626.6927.1526.1626.6326.630.53%189,796
Jan 29, 202626.5027.4426.2526.4926.495.24%286,632
Jan 28, 202625.5926.0024.9025.1725.17-1.10%91,268
Jan 27, 202626.1426.1425.1025.4525.45-1.51%58,493
Jan 26, 202625.5225.9825.1725.8425.841.37%177,896
Jan 23, 202625.3626.3125.1825.4925.490.63%128,108
Jan 22, 202625.6626.0225.3025.3325.330.52%73,707
Jan 21, 202626.6726.6725.1325.2025.20-4.22%110,896
Jan 20, 202626.7227.2226.1426.3126.31-1.42%84,139
Jan 19, 202627.2227.2226.2326.6926.69-2.59%54,607
Jan 16, 202628.0228.0227.1527.4027.40-1.26%76,448
Jan 15, 202628.3728.4427.6227.7527.75-1.21%56,132
Jan 14, 202629.0329.2727.9928.0928.09-3.37%78,149
Jan 13, 202630.0330.1128.7529.0729.07-3.13%96,242
Jan 12, 202630.3030.4629.9030.0130.01-1.22%62,258
Jan 9, 202630.5130.8230.2530.3830.38-0.33%64,944
Jan 8, 202631.0031.0030.4730.4830.48-1.90%36,468
Jan 7, 202630.5731.1730.3731.0731.071.67%43,960
Jan 6, 202631.3831.3830.3530.5630.56-2.77%38,836
Jan 5, 202630.9032.3830.9031.4331.432.08%40,566
Jan 2, 202630.5730.9130.0530.7930.790.98%49,783
Dec 31, 202530.7030.7030.2830.4930.49-0.29%21,899
Dec 30, 202530.2931.0030.2930.5830.581.02%78,491
Dec 29, 202529.8530.3429.8530.2730.270.56%43,393
Dec 24, 202530.2830.3730.1030.1030.10-1.12%10,231
Dec 23, 202530.6530.6530.3030.4430.44-0.20%27,696
Dec 22, 202530.1330.8029.9630.5030.500.89%51,642
Dec 19, 202530.3930.6129.9830.2330.23-0.36%41,212
Dec 18, 202530.4130.4729.9230.3430.341.37%77,958
Dec 17, 202530.6131.3729.9129.9329.93-2.73%34,424
Dec 16, 202529.9630.9129.9630.7730.771.89%24,130
Dec 15, 202530.3330.4529.9230.2030.20-0.30%43,209
Dec 12, 202530.2830.4430.0030.2930.290.07%25,384
Dec 11, 202530.6130.9130.0330.2730.27-1.05%35,701
Dec 10, 202530.4731.2630.0030.5930.592.03%61,305
Dec 9, 202529.8330.2829.6829.9829.980.37%67,220
Dec 8, 202530.1630.1929.7929.8729.87-0.43%46,551
Dec 5, 202530.3930.3929.9030.0030.00-1.22%36,707
Dec 4, 202530.1630.5530.0630.3730.370.63%34,308
Dec 3, 202529.5330.2029.5330.1830.181.34%31,231
Dec 2, 202529.1829.9528.8829.7829.783.37%62,549
Dec 1, 202529.1129.6128.7728.8128.81-1.74%160,268
Nov 28, 202529.2629.7129.1129.3229.320.21%43,706
Nov 27, 202528.9629.3228.9629.2629.260.17%35,870
Nov 26, 202530.0130.0128.7929.2129.21-2.47%69,920
Nov 25, 202529.2930.0729.2929.9529.950.74%46,348
Nov 24, 202530.0130.0129.5829.7329.73-0.10%116,679
Nov 21, 202528.9229.9728.7329.7629.762.98%166,326
Nov 20, 202529.5629.8728.8628.9028.90-1.10%201,699
Nov 19, 202528.9929.4028.3229.2229.221.00%98,967
Nov 18, 202529.8029.9928.7628.9328.93-3.11%56,721
Nov 17, 202530.9531.2229.8129.8629.86-3.99%60,498
Nov 14, 202531.1231.5430.8931.1031.10-2.45%71,004
Nov 13, 202532.9132.9131.7931.8831.88-3.39%56,727
Nov 12, 202533.3233.3832.6433.0033.00-0.06%49,734
Nov 11, 202532.9833.0232.5833.0233.02-0.30%57,428
Nov 10, 202533.1933.9132.7333.1233.120.64%126,493
Nov 7, 202535.0736.0831.9432.9132.91-4.44%170,477
Nov 6, 202535.0235.5334.2334.4434.44-3.29%50,376
Nov 5, 202535.1335.6534.6735.6135.612.86%35,176
Nov 4, 202535.3135.7934.2434.6234.62-3.62%37,136
Nov 3, 202535.5536.0535.0935.9235.922.19%71,557
Oct 31, 202535.4635.5134.3435.1535.150.83%93,568
Oct 30, 202535.8136.0134.7334.8634.86-2.54%60,867
Oct 29, 202538.7538.7535.6835.7735.77-7.57%88,116
Oct 28, 202539.3739.3738.6438.7038.70-1.65%54,670
Oct 27, 202539.8340.0839.0939.3539.35-0.23%34,838
Oct 24, 202539.4839.5338.9039.4439.441.18%39,433
Oct 23, 202537.8839.0537.8438.9838.983.01%38,540
Oct 22, 202537.9638.1037.6037.8437.84-0.37%28,561
Oct 21, 202537.1638.3637.1637.9837.980.37%31,786
Oct 20, 202536.9737.9736.9737.8437.842.55%32,681
Oct 17, 202536.2737.0136.2536.9036.901.65%37,990
Oct 16, 202537.3437.4036.2136.3036.30-2.71%34,221
Oct 15, 202538.0638.1437.2537.3137.31-1.11%23,830
Oct 14, 202537.5638.0137.4137.7337.730.96%35,681
Oct 10, 202538.8638.8637.3037.3737.37-3.21%31,162