Skip to main content
Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
21.68
-0.10 (-0.46%)
At close: Dec 5, 2025, 4:00 PM EST
21.50
-0.18 (-0.85%)
After-hours: Dec 5, 2025, 4:44 PM EST

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.8821.8821.5821.6821.68-0.46%46,447
Dec 4, 202521.6021.8821.5321.7821.780.83%45,871
Dec 3, 202521.2721.6521.0821.6021.601.31%83,956
Dec 2, 202520.8021.4820.6421.3221.323.34%107,389
Dec 1, 202520.7521.2120.5720.6320.63-1.67%85,257
Nov 28, 202520.8121.2420.8120.9820.980.58%41,550
Nov 26, 202521.1621.2020.4720.8620.86-1.88%69,215
Nov 25, 202521.0121.3720.9321.2621.260.90%119,041
Nov 24, 202521.1321.2721.0021.0721.07-0.28%130,733
Nov 21, 202520.5421.2620.2621.1321.133.17%122,896
Nov 20, 202521.0321.2920.4720.4820.48-1.16%127,633
Nov 19, 202520.6020.9220.2020.7220.720.48%96,979
Nov 18, 202521.0321.6620.5920.6220.62-2.83%65,950
Nov 17, 202526.4826.4821.2021.2221.22-4.33%91,850
Nov 14, 202522.4922.5122.0722.1822.18-2.29%78,146
Nov 13, 202523.5123.5122.6522.7022.70-3.61%92,199
Nov 12, 202523.5523.8523.3323.5523.55-0.08%99,364
Nov 11, 202523.6023.6023.2623.5723.57-0.17%59,323
Nov 10, 202524.0824.0923.3723.6123.610.55%112,167
Nov 7, 202524.5225.4122.7923.4823.48-3.61%237,556
Nov 6, 202525.0125.2024.2224.3624.36-3.26%120,294
Nov 5, 202525.3125.3124.5225.1825.182.32%86,479
Nov 4, 202525.2525.5124.3124.6124.61-3.94%122,853
Nov 3, 202525.1125.6424.9425.6225.622.19%66,531
Oct 31, 202525.1225.3324.4825.0725.070.76%120,657
Oct 30, 202525.5925.7424.8324.8824.88-2.85%67,725
Oct 29, 202527.7827.7825.5825.6125.61-8.04%79,380
Oct 28, 202528.1228.1827.7727.8527.85-1.14%55,769
Oct 27, 202528.4928.7227.9728.1728.17-0.18%97,699
Oct 24, 202528.1928.2327.7728.2228.221.18%103,871
Oct 23, 202527.0927.9527.0827.8927.892.95%80,276
Oct 22, 202527.0827.2326.9227.0927.09-0.07%94,928
Oct 21, 202526.9827.3926.8427.1127.110.56%63,008
Oct 20, 202526.3927.0726.3926.9626.962.57%46,731
Oct 17, 202525.7726.4025.6926.2926.292.00%45,145
Oct 16, 202526.6626.6625.7725.7725.77-2.86%58,444
Oct 15, 202527.2327.2326.5126.5326.53-1.08%37,529
Oct 14, 202526.5727.0926.5726.8226.82-0.41%72,589
Oct 13, 202526.9827.1726.6526.9326.930.97%54,020
Oct 10, 202527.7527.7526.6426.6726.67-2.84%49,613
Oct 9, 202527.6527.6527.3727.4527.45-0.72%28,046
Oct 8, 202527.4827.8227.3227.6527.651.39%32,509
Oct 7, 202527.6327.6927.1227.2727.27-1.20%46,249
Oct 6, 202527.5528.0327.3427.6027.600.58%65,966
Oct 3, 202527.6327.9827.4227.4427.440.73%47,385
Oct 2, 202527.2927.3326.9527.2427.24-0.04%44,339
Oct 1, 202527.2827.5727.0427.2527.25-0.29%58,421
Sep 30, 202527.7527.7927.1027.3327.33-1.73%53,122
Sep 29, 202528.0528.0527.5727.8127.81-0.16%66,361
Sep 26, 202528.3728.3727.6627.8627.86-1.75%57,984
Sep 25, 202528.7528.7828.1728.3528.35-2.64%51,112
Sep 24, 202529.6229.8028.9529.1229.12-1.75%73,742
Sep 23, 202530.0830.0829.4029.6429.64-1.33%89,251
Sep 22, 202530.0130.3029.8330.0430.040.13%85,346
Sep 19, 202530.7830.7829.9830.0030.00-2.02%66,585
Sep 18, 202530.4530.8030.1430.6230.620.96%72,227
Sep 17, 202530.1130.3429.8130.3330.331.57%71,659
Sep 16, 202530.5830.5829.7229.8629.86-2.48%61,766
Sep 15, 202530.3030.6230.1630.6230.621.22%40,246
Sep 12, 202530.1030.6830.0830.2530.250.17%40,544
Sep 11, 202529.9730.5529.9130.2030.200.52%46,904
Sep 10, 202531.2731.3130.0030.0530.05-3.05%55,419
Sep 9, 202531.8931.9630.9130.9930.99-2.52%64,561
Sep 8, 202531.2831.8530.9131.7931.791.96%130,375
Sep 5, 202531.4331.5030.4131.1831.180.13%158,083
Sep 4, 202530.6331.1930.1031.1431.141.70%68,716
Sep 3, 202530.7530.9330.5130.6230.62-0.50%53,989
Sep 2, 202530.5731.4630.4230.7830.78-1.30%130,448
Aug 29, 202531.2731.5231.0731.1831.18-0.35%63,956
Aug 28, 202530.9531.3430.9531.2931.291.03%114,623
Aug 27, 202530.2730.9830.2730.9730.971.74%82,739
Aug 26, 202530.5331.2530.2730.4430.44-0.49%140,716
Aug 25, 202530.8731.0330.5130.5930.59-1.67%49,238
Aug 22, 202530.5631.2730.3231.1131.111.43%95,855
Aug 21, 202529.6130.7329.4530.6730.673.09%105,783
Aug 20, 202531.1031.1229.7129.7529.75-4.43%89,846
Aug 19, 202531.7832.2431.0731.1331.13-1.64%155,803
Aug 18, 202531.5032.1331.4831.6531.650.35%87,276
Aug 15, 202531.5531.6831.1931.5431.540.54%89,977
Aug 14, 202531.9532.0031.2331.3731.37-2.58%143,871
Aug 13, 202531.7632.3631.4132.2032.201.74%80,360
Aug 12, 202531.4331.7530.7631.6531.651.59%103,550
Aug 11, 202530.7432.8530.4831.1631.161.95%214,258
Aug 8, 202532.5033.4230.3730.5630.565.09%192,165
Aug 7, 202530.5230.5628.8529.0829.08-3.58%100,232
Aug 6, 202530.8131.2330.0730.1630.16-1.95%60,378
Aug 5, 202530.5530.8430.0930.7630.761.38%81,375
Aug 4, 202530.2130.6130.0030.3430.341.17%46,037
Aug 1, 202529.8630.4929.5529.9929.99-1.02%90,003
Jul 31, 202530.4930.8430.1830.3030.30-0.43%126,000
Jul 30, 202530.0830.6230.0830.4330.430.83%52,318
Jul 29, 202531.2531.2530.1730.1830.18-2.83%40,971
Jul 28, 202531.4631.5731.0431.0631.06-1.18%30,632
Jul 25, 202531.3531.9131.2131.4331.430.16%55,683
Jul 24, 202531.4031.5031.0931.3831.38-0.93%42,603
Jul 23, 202531.8731.9831.0631.6831.68-0.61%69,085
Jul 22, 202530.6531.9430.2631.8731.874.22%69,854
Jul 21, 202530.0130.6830.0130.5830.581.53%46,072
Jul 18, 202530.1430.1629.6930.1230.120.50%37,363
Jul 17, 202529.4930.0329.4929.9729.971.39%42,194