Skip to main content
Docebo Inc. (DCBO)
NASDAQ: DCBO · Real-Time Price · USD
17.39
-0.13 (-0.77%)
At close: Jun 29, 2026, 4:00 PM EDT
17.37
-0.02 (-0.09%)
After-hours: Jun 29, 2026, 4:00 PM EDT

Docebo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202617.8017.8017.0317.44--0.46%38,111
Jun 26, 202616.7617.7016.7617.5217.523.85%78,888
Jun 25, 202617.4317.4316.8216.8716.87-1.58%65,338
Jun 24, 202616.9117.4816.9117.1417.140.29%61,007
Jun 23, 202616.8317.2616.8317.0917.091.54%58,635
Jun 22, 202617.0917.4716.4616.8316.83-2.43%73,521
Jun 18, 202616.7417.2616.4317.2517.252.68%141,998
Jun 17, 202617.1217.5116.7816.8016.80-2.50%95,474
Jun 16, 202617.8918.2816.9417.2317.23-4.54%246,895
Jun 15, 202618.1918.6417.9618.0518.05-0.17%58,333
Jun 12, 202618.1318.4017.8018.0818.08-1.04%75,307
Jun 11, 202618.1618.4017.5918.2718.270.72%66,691
Jun 10, 202617.6918.4917.4718.1418.141.80%58,700
Jun 9, 202617.4117.9717.2817.8217.820.79%64,393
Jun 8, 202617.1317.8217.0217.6817.682.73%76,728
Jun 5, 202617.6017.6317.0017.2117.21-2.88%84,899
Jun 4, 202616.9418.0516.8617.7217.725.73%142,393
Jun 3, 202618.5618.5616.6916.7616.76-11.32%168,227
Jun 2, 202619.5319.5318.4618.9018.90-4.30%126,775
Jun 1, 202618.1519.7718.1519.7519.758.04%192,071
May 29, 202618.1718.7217.9818.2818.281.50%172,999
May 28, 202617.2518.1617.0018.0118.014.41%168,202
May 27, 202617.2517.5017.0017.2517.25-0.69%92,693
May 26, 202617.6317.6717.0917.3717.37-0.17%165,688
May 22, 202617.2117.8017.1017.4017.401.22%70,621
May 21, 202617.3817.4716.7917.1917.19-2.55%70,149
May 20, 202617.1117.6816.6817.6417.641.38%109,254
May 19, 202617.4317.8617.1717.4017.400.46%90,494
May 18, 202616.8117.4916.8117.3217.320.52%82,230
May 15, 202616.2217.5816.2217.2317.235.32%175,219
May 14, 202616.7017.1016.2016.3616.36-1.92%760,234
May 13, 202617.2317.5016.5716.6816.68-3.92%189,300
May 12, 202619.0219.0217.3017.3617.36-9.25%175,389
May 11, 202620.5320.6018.5519.1319.13-9.76%401,899
May 8, 202620.8321.2419.0821.2021.201.15%311,921
May 7, 202620.2721.0420.1320.9620.964.90%203,815
May 6, 202620.0920.5319.4519.9819.98-1.72%172,959
May 5, 202621.1421.1620.1520.3320.33-4.15%157,654
May 4, 202620.9821.4620.7121.2121.212.61%331,353
May 1, 202619.1720.8419.1720.6720.677.99%598,587
Apr 30, 202618.2919.3318.0319.1419.143.74%182,977
Apr 29, 202618.7619.3018.2418.4518.45-2.54%115,780
Apr 28, 202618.8019.1118.5018.9318.931.77%134,102
Apr 27, 202618.6319.2418.1518.6018.601.97%213,299
Apr 24, 202617.7318.2717.2418.2418.243.46%55,811
Apr 23, 202618.9018.9017.4217.6317.63-8.03%141,225
Apr 22, 202618.5319.5917.8219.1719.175.27%194,149
Apr 21, 202618.3719.3217.9818.2118.215.38%375,381
Apr 20, 202616.7117.3016.7117.2817.283.35%69,922
Apr 17, 202616.1817.0416.1816.7216.722.89%60,814
Apr 16, 202616.4516.4616.0016.2516.250.31%63,761
Apr 15, 202615.8416.5015.8416.2016.203.58%135,346
Apr 14, 202615.2715.9015.2715.6415.641.49%139,298
Apr 13, 202614.7315.4614.3915.4115.414.83%93,841
Apr 10, 202616.2216.2214.6914.7014.70-8.47%144,181
Apr 9, 202616.8516.8515.7016.0616.06-4.74%209,189
Apr 8, 202617.5617.6116.7016.8616.86-1.23%107,141
Apr 7, 202617.4017.4716.9017.0717.07-1.78%68,282
Apr 6, 202616.9617.4616.8917.3817.381.46%58,683
Apr 2, 202617.2517.4916.7717.1317.13-1.89%63,568
Apr 1, 202617.8617.9717.3517.4617.46-0.06%62,388
Mar 31, 202616.7717.8016.7517.4717.474.74%117,890
Mar 30, 202616.5116.9316.4816.6816.680.24%135,807
Mar 27, 202617.5517.5516.5016.6416.64-5.88%157,867
Mar 26, 202617.7018.5117.6617.6817.68-1.56%78,712
Mar 25, 202618.7918.8617.7917.9617.96-3.13%79,702
Mar 24, 202619.3719.3718.2218.5418.54-5.31%106,116
Mar 23, 202619.4919.8319.2719.5819.581.03%143,869
Mar 20, 202619.2419.6719.1519.3819.38-1.37%138,464
Mar 19, 202619.4620.3019.4419.6519.65-0.61%76,199
Mar 18, 202620.0220.2519.7519.7719.77-0.35%115,767
Mar 17, 202619.7320.2719.7319.8419.84-0.10%145,848
Mar 16, 202619.0220.1219.0219.8619.864.47%150,200
Mar 13, 202619.7319.7318.7919.0119.01-3.36%142,792
Mar 12, 202621.8422.0219.5819.6719.67-12.62%511,733
Mar 11, 202619.2222.5719.2222.5122.5120.37%473,093
Mar 10, 202618.8818.8818.1218.7018.70-1.32%151,763
Mar 9, 202619.3619.5018.5918.9518.95-2.52%189,691
Mar 6, 202618.7019.6018.7019.4419.442.15%407,681
Mar 5, 202618.6519.5518.6519.0319.032.37%342,068
Mar 4, 202618.2018.7018.1918.5918.591.47%203,817
Mar 3, 202617.2918.5917.2118.3218.323.85%209,269
Mar 2, 202617.6618.1117.2517.6417.641.50%270,037
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