Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.39	30.39	29.90	30.00	30.00	-1.22%	36,707
Dec 4, 2025	30.16	30.55	30.06	30.37	30.37	0.63%	34,308
Dec 3, 2025	29.53	30.20	29.53	30.18	30.18	1.34%	29,331
Dec 2, 2025	29.18	29.95	28.88	29.78	29.78	3.37%	62,549
Dec 1, 2025	29.11	29.61	28.77	28.81	28.81	-1.74%	160,268
Nov 28, 2025	29.26	29.71	29.11	29.32	29.32	0.21%	43,706
Nov 27, 2025	28.96	29.32	28.96	29.26	29.26	0.17%	35,870
Nov 26, 2025	30.01	30.01	28.79	29.21	29.21	-2.47%	57,120
Nov 25, 2025	29.29	30.07	29.29	29.95	29.95	0.74%	46,348
Nov 24, 2025	30.01	30.01	29.58	29.73	29.73	-0.10%	116,679
Nov 21, 2025	28.92	29.97	28.73	29.76	29.76	2.98%	166,326
Nov 20, 2025	29.56	29.87	28.86	28.90	28.90	-1.10%	201,699
Nov 19, 2025	28.99	29.40	28.32	29.22	29.22	1.00%	98,967
Nov 18, 2025	29.80	29.99	28.76	28.93	28.93	-3.11%	56,721
Nov 17, 2025	30.95	31.22	29.81	29.86	29.86	-3.99%	60,498
Nov 14, 2025	31.12	31.54	30.89	31.10	31.10	-2.45%	71,004
Nov 13, 2025	32.91	32.91	31.79	31.88	31.88	-3.39%	56,727
Nov 12, 2025	33.32	33.38	32.64	33.00	33.00	-0.06%	49,734
Nov 11, 2025	32.98	33.02	32.58	33.02	33.02	-0.30%	57,428
Nov 10, 2025	33.19	33.91	32.73	33.12	33.12	0.64%	126,493
Nov 7, 2025	35.07	36.08	31.94	32.91	32.91	-4.44%	170,477
Nov 6, 2025	35.02	35.53	34.23	34.44	34.44	-3.29%	50,376
Nov 5, 2025	35.13	35.65	34.67	35.61	35.61	2.86%	35,176
Nov 4, 2025	35.31	35.79	34.24	34.62	34.62	-3.62%	37,136
Nov 3, 2025	35.55	36.05	35.09	35.92	35.92	2.19%	71,557
Oct 31, 2025	35.46	35.51	34.34	35.15	35.15	0.83%	93,568
Oct 30, 2025	35.81	36.01	34.73	34.86	34.86	-2.54%	60,867
Oct 29, 2025	38.75	38.75	35.68	35.77	35.77	-7.57%	88,116
Oct 28, 2025	39.37	39.37	38.64	38.70	38.70	-1.65%	54,670
Oct 27, 2025	39.83	40.08	39.09	39.35	39.35	-0.23%	34,838
Oct 24, 2025	39.48	39.53	38.90	39.44	39.44	1.18%	39,433
Oct 23, 2025	37.88	39.05	37.84	38.98	38.98	3.01%	38,540
Oct 22, 2025	37.96	38.10	37.60	37.84	37.84	-0.37%	28,561
Oct 21, 2025	37.16	38.36	37.16	37.98	37.98	0.37%	31,786
Oct 20, 2025	36.97	37.97	36.97	37.84	37.84	2.55%	32,681
Oct 17, 2025	36.27	37.01	36.25	36.90	36.90	1.65%	37,990
Oct 16, 2025	37.34	37.40	36.21	36.30	36.30	-2.71%	34,221
Oct 15, 2025	38.06	38.14	37.25	37.31	37.31	-1.11%	23,830
Oct 14, 2025	37.56	38.01	37.41	37.73	37.73	0.96%	35,681
Oct 10, 2025	38.86	38.86	37.30	37.37	37.37	-3.21%	31,162
Oct 9, 2025	38.59	38.69	38.30	38.61	38.61	0.03%	20,891
Oct 8, 2025	38.46	38.88	38.21	38.60	38.60	1.02%	34,987
Oct 7, 2025	38.89	38.89	37.75	38.21	38.21	-1.11%	37,100
Oct 6, 2025	38.34	39.13	38.04	38.64	38.64	0.70%	40,196
Oct 3, 2025	38.01	39.03	38.01	38.37	38.37	0.95%	29,163
Oct 2, 2025	37.95	38.15	37.70	38.01	38.01	0.16%	26,975
Oct 1, 2025	37.97	38.53	37.71	37.95	37.95	-0.05%	41,594
Sep 30, 2025	38.64	38.64	37.80	37.97	37.97	-1.73%	51,581
Sep 29, 2025	39.42	39.42	38.47	38.64	38.64	-0.44%	47,808
Sep 26, 2025	39.13	39.31	38.67	38.81	38.81	-1.72%	34,329
Sep 25, 2025	40.01	40.02	39.29	39.49	39.49	-2.25%	40,176
Sep 24, 2025	41.02	41.23	40.19	40.40	40.40	-1.56%	61,027
Sep 23, 2025	41.24	41.43	40.69	41.04	41.04	-1.20%	43,749
Sep 22, 2025	41.48	41.92	41.06	41.54	41.54	0.29%	22,914
Sep 19, 2025	42.22	42.22	41.30	41.42	41.42	-1.94%	53,179
Sep 18, 2025	42.17	42.52	42.01	42.24	42.24	1.44%	31,346
Sep 17, 2025	41.11	41.71	41.06	41.64	41.64	1.39%	29,617
Sep 16, 2025	42.02	42.02	40.89	41.07	41.07	-2.28%	32,782
Sep 15, 2025	41.88	42.18	41.58	42.03	42.03	0.43%	21,960
Sep 12, 2025	41.82	42.58	41.78	41.85	41.85	0.41%	23,731
Sep 11, 2025	41.72	42.38	41.50	41.68	41.68	0.14%	25,434
Sep 10, 2025	43.00	43.36	41.61	41.62	41.62	-3.10%	35,324
Sep 9, 2025	43.81	43.97	42.86	42.95	42.95	-1.96%	35,229
Sep 8, 2025	43.18	43.95	43.00	43.81	43.81	1.67%	49,328
Sep 5, 2025	43.48	43.51	42.10	43.09	43.09	-0.05%	50,596
Sep 4, 2025	42.30	43.13	41.69	43.11	43.11	1.91%	76,969
Sep 3, 2025	42.64	42.64	42.10	42.30	42.30	-0.14%	25,217
Sep 2, 2025	42.76	43.19	41.97	42.36	42.36	-1.00%	45,297
Aug 29, 2025	43.26	43.26	42.69	42.79	42.79	-0.51%	32,570
Aug 28, 2025	43.05	43.26	42.61	43.01	43.01	0.92%	40,175
Aug 27, 2025	41.97	42.69	41.93	42.62	42.62	1.52%	39,048
Aug 26, 2025	42.32	43.29	41.62	41.98	41.98	-1.06%	122,504
Aug 25, 2025	42.68	42.78	42.30	42.43	42.43	-1.26%	25,867
Aug 22, 2025	42.53	43.21	42.20	42.97	42.97	1.03%	42,118
Aug 21, 2025	41.27	42.65	41.00	42.53	42.53	3.08%	45,916
Aug 20, 2025	43.07	43.49	41.23	41.26	41.26	-4.27%	35,912
Aug 19, 2025	43.94	44.50	43.04	43.10	43.10	-1.33%	65,704
Aug 18, 2025	43.89	44.45	43.50	43.68	43.68	0.14%	33,430
Aug 15, 2025	43.22	43.75	43.10	43.62	43.62	0.93%	76,110
Aug 14, 2025	44.24	44.24	43.08	43.22	43.22	-2.33%	57,450
Aug 13, 2025	44.24	44.56	43.25	44.25	44.25	1.63%	68,411
Aug 12, 2025	43.30	43.74	42.39	43.54	43.54	1.28%	73,286
Aug 11, 2025	42.35	45.24	42.00	42.99	42.99	2.31%	96,394
Aug 8, 2025	44.76	45.62	41.93	42.02	42.02	5.05%	188,751
Aug 7, 2025	42.01	42.10	39.78	40.00	40.00	-3.50%	67,775
Aug 6, 2025	42.47	42.93	41.34	41.45	41.45	-2.24%	59,764
Aug 5, 2025	42.47	42.47	41.33	42.40	42.40	2.19%	66,348
Aug 1, 2025	41.37	42.13	40.74	41.49	41.49	-1.24%	78,934
Jul 31, 2025	43.02	43.02	41.94	42.01	42.01	-0.26%	101,088
Jul 30, 2025	41.83	42.47	41.66	42.12	42.12	1.23%	33,963
Jul 29, 2025	42.77	42.80	41.50	41.61	41.61	-2.46%	31,029
Jul 28, 2025	43.07	43.32	42.63	42.66	42.66	-1.07%	32,443
Jul 25, 2025	42.78	43.71	42.78	43.12	43.12	0.79%	45,752
Jul 24, 2025	42.63	42.96	42.40	42.78	42.78	-0.60%	36,375
Jul 23, 2025	43.38	43.38	42.31	43.04	43.04	-0.85%	46,311
Jul 22, 2025	41.86	43.47	41.52	43.41	43.41	3.68%	85,075
Jul 21, 2025	41.44	41.91	41.43	41.87	41.87	1.14%	67,807
Jul 18, 2025	41.42	41.42	40.79	41.40	41.40	0.53%	40,141
Jul 17, 2025	40.49	41.29	40.33	41.18	41.18	1.68%	50,457
Jul 16, 2025	39.82	40.53	39.64	40.50	40.50	2.61%	25,182