Skip to main content
Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
18.83
-0.62 (-3.16%)
Mar 9, 2026, 1:12 PM EDT - Market open

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.7019.6018.7019.4419.442.15%407,511
Mar 5, 202618.6519.5518.6519.0319.032.37%341,267
Mar 4, 202618.2018.7018.1918.5918.591.47%203,589
Mar 3, 202617.2918.5917.2118.3218.323.85%208,121
Mar 2, 202617.6618.1117.2517.6417.641.50%268,866
Feb 27, 202618.4818.7817.2917.3817.38-2.96%248,930
Feb 26, 202617.4017.9517.3717.9117.915.04%264,342
Feb 25, 202616.5317.0516.2717.0517.053.58%202,941
Feb 24, 202616.5016.8116.3416.4616.46-0.12%183,446
Feb 23, 202617.0717.0716.2416.4816.48-3.91%234,780
Feb 20, 202617.1117.8517.0117.1517.150.65%411,076
Feb 19, 202616.5117.1016.0817.0417.045.19%328,570
Feb 18, 202618.6218.8016.0716.2016.20-13.83%897,478
Feb 17, 202618.9118.9518.2818.8018.80-0.79%277,589
Feb 13, 202618.8119.1518.6418.9518.951.39%277,967
Feb 12, 202618.8619.0718.5018.6918.69-0.85%395,713
Feb 11, 202619.5919.5918.5618.8518.85-3.58%343,321
Feb 10, 202619.5519.9919.5119.5519.550.62%161,103
Feb 9, 202619.1619.5318.9519.4319.431.83%327,342
Feb 6, 202619.2119.3119.0019.0819.080.32%164,529
Feb 5, 202619.3419.3818.8219.0219.02-2.41%202,730
Feb 4, 202619.2619.6918.6819.4919.492.36%525,821
Feb 3, 202619.6219.6418.6819.0419.04-3.05%256,035
Feb 2, 202619.7419.9119.4619.6419.64-0.10%203,197
Jan 30, 202619.6320.0019.3319.6619.660.15%295,357
Jan 29, 202620.0420.3119.4119.6319.635.99%609,580
Jan 28, 202618.8219.1818.3618.5218.52-1.02%104,969
Jan 27, 202619.0019.0118.3818.7118.71-0.43%101,826
Jan 26, 202618.5619.0118.4018.7918.791.02%268,263
Jan 23, 202618.3219.0818.1118.6018.601.14%79,069
Jan 22, 202618.3518.8618.3118.3918.390.66%60,326
Jan 21, 202619.1219.1318.1518.2718.27-3.89%90,586
Jan 20, 202619.2019.6418.9219.0119.01-3.45%150,740
Jan 16, 202620.2820.2819.5119.6919.69-0.96%98,139
Jan 15, 202620.3920.3919.8519.8819.88-1.58%41,747
Jan 14, 202620.6321.1020.1620.2020.20-3.35%77,729
Jan 13, 202621.7021.7020.6320.9020.90-3.15%91,216
Jan 12, 202621.7322.0921.4621.5821.58-1.37%69,826
Jan 9, 202622.3622.3621.7421.8821.88-0.59%45,683
Jan 8, 202622.2122.3321.9722.0122.01-1.43%44,910
Jan 7, 202622.1022.4721.9722.3322.330.77%40,302
Jan 6, 202622.8422.8721.9922.1622.16-3.15%59,485
Jan 5, 202622.4523.4522.3222.8822.881.98%116,405
Jan 2, 202622.2722.5121.8522.4422.441.06%107,703
Dec 31, 202522.3922.3922.1022.2022.20-0.67%53,783
Dec 30, 202522.0722.6522.0722.3522.350.99%66,256
Dec 29, 202522.0522.1621.9722.1322.13-0.32%91,314
Dec 26, 202521.9122.3221.8522.2022.200.86%31,423
Dec 24, 202522.3022.3022.0022.0122.01-0.63%29,523
Dec 23, 202522.1122.3022.0822.1522.150.14%54,273
Dec 22, 202521.8322.4321.8022.1222.121.24%125,552
Dec 19, 202522.0522.2021.7521.8521.85-0.59%58,240
Dec 18, 202522.0022.1021.7221.9821.981.01%169,098
Dec 17, 202522.6622.8721.7321.7621.76-2.81%81,422
Dec 16, 202521.7722.5021.7722.3922.392.10%58,863
Dec 15, 202522.0122.0121.7321.9321.93-0.36%75,383
Dec 12, 202522.0122.1321.8122.0122.01-42,172
Dec 11, 202522.0722.3121.8622.0122.01-0.99%67,258
Dec 10, 202521.9322.6121.5222.2322.232.96%69,597
Dec 9, 202521.3821.8621.3821.5921.590.23%78,722
Dec 8, 202521.6821.9321.5021.5421.54-0.65%79,943
Dec 5, 202521.8821.8821.5821.6821.68-0.46%46,747
Dec 4, 202521.6021.8821.5321.7821.780.83%92,740
Dec 3, 202521.2721.6521.0821.6021.601.31%130,925
Dec 2, 202520.8021.4820.6421.3221.323.34%124,350
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