Docebo Inc. - Common Shares (DCBO)

Last Price19.64

Change-0.02 (-0.10%)

NASDAQ · Last Trade: Feb 2nd, 4:41 PM EST

Historical Prices For Docebo Inc. - Common Shares (DCBO)

Date Range:

2025-11-02 - 2026-02-02

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	19.63	20.00	19.33	19.66	295,357	19.66
1/29/2026	20.04	20.31	19.41	19.63	609,578	19.63
1/28/2026	18.82	19.18	18.36	18.52	104,964	18.52
1/27/2026	19.00	19.01	18.38	18.71	101,193	18.71
1/26/2026	18.56	19.01	18.40	18.79	268,262	18.79
1/23/2026	18.32	19.08	18.11	18.60	79,069	18.60
1/22/2026	18.35	18.86	18.31	18.39	60,326	18.39
1/21/2026	19.12	19.13	18.15	18.27	90,576	18.27
1/20/2026	19.20	19.64	18.92	19.01	150,710	19.01
1/16/2026	20.28	20.28	19.51	19.69	98,139	19.69
1/15/2026	20.39	20.39	19.85	19.88	41,747	19.88
1/14/2026	20.63	21.10	20.16	20.20	77,728	20.20
1/13/2026	21.70	21.70	20.63	20.90	91,216	20.90
1/12/2026	21.73	22.09	21.46	21.58	69,826	21.58
1/09/2026	22.36	22.36	21.74	21.88	45,683	21.88
1/08/2026	22.21	22.32	21.97	22.01	44,910	22.01
1/07/2026	22.10	22.47	21.96	22.33	40,302	22.33
1/06/2026	22.84	22.86	21.98	22.16	59,485	22.16
1/05/2026	22.45	23.45	22.32	22.88	116,405	22.88
1/02/2026	22.27	22.50	21.85	22.43	107,703	22.43
12/31/2025	22.39	22.39	22.10	22.20	53,783	22.20
12/30/2025	22.07	22.65	22.07	22.35	66,256	22.35
12/29/2025	22.05	22.16	21.97	22.13	91,314	22.13
12/26/2025	21.91	22.32	21.85	22.20	31,423	22.20
12/24/2025	22.30	22.30	22.00	22.01	29,523	22.01
12/23/2025	22.11	22.30	22.08	22.15	54,273	22.15
12/22/2025	21.83	22.43	21.80	22.12	125,229	22.12
12/19/2025	22.05	22.20	21.75	21.85	58,240	21.85
12/18/2025	22.00	22.10	21.72	21.98	169,098	21.98
12/17/2025	22.66	22.87	21.73	21.76	81,422	21.76
12/16/2025	21.77	22.50	21.77	22.39	58,863	22.39
12/15/2025	22.01	22.01	21.73	21.93	75,383	21.93
12/12/2025	22.01	22.13	21.81	22.01	42,172	22.01
12/11/2025	22.07	22.31	21.86	22.01	67,241	22.01
12/10/2025	21.93	22.61	21.52	22.23	69,596	22.23
12/09/2025	21.38	21.86	21.38	21.59	78,722	21.59
12/08/2025	21.68	21.93	21.50	21.54	79,943	21.54
12/05/2025	21.88	21.88	21.58	21.68	46,747	21.68
12/04/2025	21.60	21.88	21.53	21.78	92,740	21.78
12/03/2025	21.27	21.65	21.08	21.60	104,425	21.60
12/02/2025	20.80	21.48	20.64	21.32	124,348	21.32
12/01/2025	20.75	21.20	20.57	20.63	102,216	20.63
11/28/2025	20.81	21.24	20.81	20.98	41,550	20.98
11/26/2025	21.16	21.20	20.47	20.86	69,215	20.86
11/25/2025	21.01	21.37	20.93	21.26	118,966	21.26
11/24/2025	21.13	21.27	21.00	21.07	98,612	21.07
11/21/2025	20.54	21.26	20.26	21.13	122,896	21.13
11/20/2025	21.03	21.29	20.47	20.48	127,556	20.48
11/19/2025	20.60	20.92	20.20	20.72	96,979	20.72
11/18/2025	21.03	21.66	20.59	20.62	65,950	20.62
11/17/2025	26.48	26.48	21.20	21.22	91,850	21.22
11/14/2025	22.49	22.50	22.07	22.18	78,146	22.18
11/13/2025	23.51	23.51	22.65	22.70	92,199	22.70
11/12/2025	23.55	23.84	23.33	23.55	99,364	23.55
11/11/2025	23.60	23.60	23.26	23.57	59,318	23.57
11/10/2025	24.08	24.09	23.37	23.61	112,167	23.61
11/07/2025	24.52	25.41	22.79	23.48	237,556	23.48
11/06/2025	25.01	25.20	24.22	24.36	120,184	24.36
11/05/2025	25.31	25.31	24.52	25.18	86,479	25.18
11/04/2025	25.25	25.51	24.30	24.61	122,852	24.61
11/03/2025	25.11	25.64	24.94	25.62	66,517	25.62