Docebo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	31.55	31.68	31.19	31.54	31.54	0.54%	84,676
Aug 14, 2025	31.95	32.00	31.23	31.37	31.37	-2.58%	143,871
Aug 13, 2025	31.76	32.36	31.41	32.20	32.20	1.74%	80,360
Aug 12, 2025	31.43	31.75	30.76	31.65	31.65	1.59%	103,550
Aug 11, 2025	30.74	32.85	30.48	31.16	31.16	1.95%	214,258
Aug 8, 2025	32.50	33.42	30.37	30.56	30.56	5.09%	192,165
Aug 7, 2025	30.52	30.56	28.85	29.08	29.08	-3.58%	100,232
Aug 6, 2025	30.81	31.23	30.07	30.16	30.16	-1.95%	60,378
Aug 5, 2025	30.55	30.84	30.09	30.76	30.76	1.38%	81,375
Aug 4, 2025	30.21	30.61	30.00	30.34	30.34	1.17%	46,037
Aug 1, 2025	29.86	30.49	29.55	29.99	29.99	-1.02%	90,003
Jul 31, 2025	30.49	30.84	30.18	30.30	30.30	-0.43%	126,000
Jul 30, 2025	30.08	30.62	30.08	30.43	30.43	0.83%	52,318
Jul 29, 2025	31.25	31.25	30.17	30.18	30.18	-2.83%	40,971
Jul 28, 2025	31.46	31.57	31.04	31.06	31.06	-1.18%	30,632
Jul 25, 2025	31.35	31.91	31.21	31.43	31.43	0.16%	55,683
Jul 24, 2025	31.40	31.50	31.09	31.38	31.38	-0.93%	42,603
Jul 23, 2025	31.87	31.98	31.06	31.68	31.68	-0.61%	69,085
Jul 22, 2025	30.65	31.94	30.26	31.87	31.87	4.22%	69,854
Jul 21, 2025	30.01	30.68	30.01	30.58	30.58	1.53%	46,072
Jul 18, 2025	30.14	30.16	29.69	30.12	30.12	0.50%	37,363
Jul 17, 2025	29.49	30.03	29.49	29.97	29.97	1.39%	42,194
Jul 16, 2025	28.72	29.62	28.72	29.56	29.56	2.85%	36,357
Jul 15, 2025	28.97	29.36	28.61	28.74	28.74	-0.69%	80,528
Jul 14, 2025	28.36	29.04	28.36	28.94	28.94	1.83%	40,047
Jul 11, 2025	29.08	29.08	28.35	28.42	28.42	-2.27%	68,367
Jul 10, 2025	29.46	29.50	28.71	29.08	29.08	-1.42%	43,109
Jul 9, 2025	29.09	29.61	29.09	29.50	29.50	1.13%	49,731
Jul 8, 2025	29.15	29.23	28.91	29.17	29.17	0.66%	49,257
Jul 7, 2025	28.65	29.26	27.80	28.98	28.98	-1.56%	72,545
Jul 3, 2025	28.99	29.46	28.93	29.44	29.44	2.33%	24,624
Jul 2, 2025	28.59	28.80	28.55	28.77	28.77	0.31%	50,590
Jul 1, 2025	28.86	28.86	28.22	28.68	28.68	-0.90%	45,628
Jun 30, 2025	28.07	29.42	28.03	28.94	28.94	3.12%	109,070
Jun 27, 2025	27.99	28.12	27.69	28.07	28.07	0.81%	70,048
Jun 26, 2025	27.21	27.97	26.96	27.84	27.84	2.50%	77,928
Jun 25, 2025	27.67	27.67	27.08	27.16	27.16	-1.02%	63,286
Jun 24, 2025	27.09	27.47	26.72	27.44	27.44	2.43%	130,991
Jun 23, 2025	26.11	26.79	26.08	26.79	26.79	2.29%	122,670
Jun 20, 2025	26.67	26.67	26.13	26.19	26.19	-1.17%	80,867
Jun 18, 2025	26.69	26.73	26.40	26.50	26.50	-0.71%	56,584
Jun 17, 2025	26.58	27.00	26.47	26.69	26.69	-1.29%	56,055
Jun 16, 2025	26.35	27.39	26.35	27.04	27.04	3.21%	98,384
Jun 13, 2025	26.95	27.15	26.18	26.20	26.20	-4.27%	117,550
Jun 12, 2025	27.51	27.71	27.25	27.37	27.37	-0.91%	117,436
Jun 11, 2025	27.49	28.20	27.31	27.62	27.62	0.91%	64,438
Jun 10, 2025	28.09	28.09	27.29	27.37	27.37	-2.42%	49,433
Jun 9, 2025	27.59	28.13	27.09	28.05	28.05	3.89%	86,626
Jun 6, 2025	26.98	27.10	26.84	27.00	27.00	0.56%	68,083
Jun 5, 2025	27.15	27.60	26.79	26.85	26.85	-0.92%	76,478