Skip to main content
Docebo Inc. (TSX:DCBO)
Canada flag Canada · Delayed Price · Currency is CAD
25.85
+0.43 (1.69%)
Apr 28, 2026, 4:00 PM EST

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2626.3025.2525.8525.851.69%73,949
Apr 27, 202625.2625.8424.7525.4225.421.84%82,286
Apr 24, 202624.2625.0023.7324.9624.963.10%78,665
Apr 23, 202626.0226.0223.7624.2124.21-7.74%135,754
Apr 22, 202625.2226.3324.3226.2426.245.42%158,527
Apr 21, 202625.0126.3824.6024.8924.895.38%198,252
Apr 20, 202623.0223.6523.0023.6223.622.96%49,682
Apr 17, 202622.2923.2222.2922.9422.943.33%61,352
Apr 16, 202622.7122.7122.0122.2022.20-0.22%76,681
Apr 15, 202621.5922.6521.5922.2522.253.39%107,418
Apr 14, 202621.2521.7421.0621.5221.521.51%92,048
Apr 13, 202620.3621.3419.8721.2021.204.13%107,798
Apr 10, 202622.1722.1720.3120.3620.36-8.25%121,780
Apr 9, 202623.4223.4221.6522.1922.19-4.85%101,727
Apr 8, 202624.4324.7523.1223.3223.32-1.44%86,960
Apr 7, 202624.2124.2523.5023.6623.66-2.27%53,486
Apr 6, 202623.8024.3323.6324.2124.211.68%31,117
Apr 2, 202623.6324.1323.2423.8123.81-1.37%57,510
Apr 1, 202624.6924.9524.1024.1424.14-0.98%33,741
Mar 31, 202623.7724.7523.5324.3824.384.50%50,782
Mar 30, 202623.2323.5322.9623.3323.331.00%69,443
Mar 27, 202624.3924.3922.9323.1023.10-5.87%110,452
Mar 26, 202624.5625.5024.4824.5424.54-1.45%107,278
Mar 25, 202626.0026.0724.5624.9024.90-2.51%83,577
Mar 24, 202626.5126.5425.1925.5425.54-5.02%96,710
Mar 23, 202626.6627.1626.4326.8926.891.01%128,160
Mar 20, 202626.4326.9826.2926.6226.62-1.30%149,736
Mar 19, 202627.1727.8726.8026.9726.97-0.70%79,401
Mar 18, 202627.0127.7427.0127.1627.16-0.33%76,255
Mar 17, 202627.3127.7527.0227.2527.25-0.18%175,310
Mar 16, 202626.5227.5026.1027.3027.304.64%105,578
Mar 13, 202627.1827.1825.9726.0926.09-2.61%142,781
Mar 12, 202630.3330.3326.7026.7926.79-12.59%302,299
Mar 11, 202626.1330.7526.1030.6530.6520.67%390,611
Mar 10, 202625.6425.6624.7025.4025.40-1.32%78,393
Mar 9, 202626.0526.4425.2225.7425.74-2.31%70,360
Mar 6, 202625.7726.7025.7726.3526.351.27%130,796
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