If you invested $1000 in Docebo Inc. (DCBO.TO) since IPO date, it would be worth $1,810 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $331.65, while $1000 invested 1 year ago would be worth $683.02. This corresponds to total returns of 81%, -66.83%, -31.7%, respectively, with annualized returns of 9.09%, -19.81%, -31.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 29.09 | 28.96 | 28.96 | 29.3 | 28.5 | 31,774 |
| July 30, 2026 | 30.81 | 29.12 | 29.12 | 30.81 | 28.4 | 78,732 |
| July 29, 2026 | 29.7 | 30.84 | 30.84 | 31.33 | 29.7 | 126,155 |
| July 28, 2026 | 28.64 | 29.55 | 29.55 | 29.88 | 28.63 | 86,721 |
| July 27, 2026 | 27.7 | 28.44 | 28.44 | 29.24 | 27.69 | 96,651 |
| July 24, 2026 | 26.72 | 27.37 | 27.37 | 27.6 | 26.72 | 32,368 |
| July 23, 2026 | 27.31 | 26.7 | 26.7 | 27.34 | 26.3 | 79,948 |
| July 22, 2026 | 27.3 | 27.39 | 27.39 | 27.87 | 27.15 | 97,565 |
| July 21, 2026 | 27.15 | 27.2 | 27.2 | 27.6 | 26.64 | 97,829 |
| July 20, 2026 | 28.5 | 27.31 | 27.31 | 28.54 | 26.21 | 95,172 |
| July 17, 2026 | 27.35 | 28.56 | 28.56 | 29.27 | 27.35 | 173,002 |
| July 16, 2026 | 24.71 | 25.96 | 25.96 | 26.52 | 24.65 | 40,040 |
| July 15, 2026 | 25.88 | 24.64 | 24.64 | 25.95 | 24.39 | 66,695 |
| July 14, 2026 | 26.57 | 25.58 | 25.58 | 26.57 | 25.54 | 41,982 |
| July 13, 2026 | 26.44 | 27.02 | 27.02 | 27.25 | 26.36 | 39,350 |
| July 10, 2026 | 26.67 | 26.44 | 26.44 | 27.33 | 26.43 | 27,054 |
| July 09, 2026 | 26.14 | 26.26 | 26.26 | 26.35 | 25.64 | 16,155 |
| July 08, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 25.71 | 23,362 |
| July 07, 2026 | 26.08 | 26.7 | 26.7 | 26.83 | 26.08 | 38,106 |
| July 06, 2026 | 25.39 | 25.97 | 25.97 | 26.15 | 25.29 | 37,663 |
| July 03, 2026 | 25.92 | 25.8 | 25.8 | 25.92 | 25.58 | 5,871 |
| July 02, 2026 | 26.72 | 25.95 | 25.95 | 27.1 | 25.45 | 106,265 |
| June 30, 2026 | 24.91 | 25.37 | 25.37 | 25.58 | 24.91 | 37,534 |
| June 29, 2026 | 24.75 | 24.93 | 24.93 | 25.1 | 24.21 | 30,771 |
| June 26, 2026 | 23.73 | 24.62 | 24.62 | 25.1 | 23.73 | 43,825 |
| June 25, 2026 | 24.88 | 23.87 | 23.87 | 24.91 | 23.86 | 43,126 |
| June 24, 2026 | 24.1 | 24.39 | 24.39 | 24.8 | 24.1 | 25,119 |
| June 23, 2026 | 23.41 | 24.12 | 24.12 | 24.56 | 23.41 | 52,110 |
| June 22, 2026 | 24.22 | 23.88 | 23.88 | 24.75 | 23.38 | 83,726 |
| June 19, 2026 | 24.36 | 24.45 | 24.45 | 24.84 | 24.07 | 25,475 |
| June 18, 2026 | 24.23 | 24.25 | 24.25 | 24.42 | 23.25 | 73,165 |
| June 17, 2026 | 24.13 | 23.79 | 23.79 | 24.56 | 23.69 | 53,378 |
| June 16, 2026 | 25.48 | 24.24 | 24.24 | 25.5 | 23.85 | 61,788 |
| June 15, 2026 | 25.31 | 25.32 | 25.32 | 26.08 | 25.11 | 41,652 |
| June 12, 2026 | 25.1 | 25.32 | 25.32 | 25.58 | 24.91 | 49,212 |
| June 11, 2026 | 25.4 | 25.56 | 25.56 | 25.72 | 24.66 | 55,277 |
| June 10, 2026 | 24.44 | 25.42 | 25.42 | 25.73 | 24.44 | 81,120 |
| June 09, 2026 | 24.73 | 24.93 | 24.93 | 25.1 | 24.07 | 51,484 |
| June 08, 2026 | 24.14 | 24.85 | 24.85 | 24.9 | 23.86 | 54,526 |
| June 05, 2026 | 24.13 | 24.13 | 24.13 | 24.58 | 23.74 | 59,190 |
| June 04, 2026 | 23.58 | 24.67 | 24.67 | 25.15 | 23.35 | 112,834 |
| June 03, 2026 | 25.99 | 23.23 | 23.23 | 25.99 | 23.17 | 268,481 |
| June 02, 2026 | 27.04 | 26.15 | 26.15 | 27.04 | 25.52 | 110,285 |
| June 01, 2026 | 24.92 | 27.3 | 27.3 | 27.32 | 24.92 | 225,771 |
| May 29, 2026 | 24.99 | 24.77 | 24.77 | 25.84 | 24.77 | 833,547 |
| May 28, 2026 | 23.53 | 24.78 | 24.78 | 24.98 | 23.53 | 109,927 |
| May 27, 2026 | 23.88 | 23.84 | 23.84 | 24.13 | 23.51 | 67,624 |
| May 26, 2026 | 24.36 | 23.98 | 23.98 | 24.41 | 23.57 | 114,319 |
| May 25, 2026 | 23.76 | 25.01 | 25.01 | 25.38 | 23.73 | 59,181 |
| May 22, 2026 | 23.75 | 24.11 | 24.11 | 24.57 | 23.61 | 77,168 |
| May 21, 2026 | 23.58 | 23.71 | 23.71 | 24.01 | 23.27 | 53,508 |
| May 20, 2026 | 23.5 | 24.29 | 24.29 | 24.29 | 22.88 | 82,400 |
| May 19, 2026 | 23.75 | 23.98 | 23.98 | 24.51 | 23.64 | 79,226 |
| May 15, 2026 | 22.47 | 23.75 | 23.75 | 24.17 | 22.47 | 99,774 |
| May 14, 2026 | 23.13 | 22.5 | 22.5 | 23.44 | 22.26 | 190,303 |
| May 13, 2026 | 23.89 | 22.94 | 22.94 | 23.89 | 22.76 | 95,789 |
| May 12, 2026 | 25.8 | 23.92 | 23.92 | 26.04 | 23.7 | 167,611 |
| May 11, 2026 | 28.99 | 26.14 | 26.14 | 28.99 | 25.43 | 188,514 |
| May 08, 2026 | 28.9 | 29.06 | 29.06 | 29.1 | 26.4 | 143,161 |
| May 07, 2026 | 27.59 | 28.58 | 28.58 | 28.69 | 27.59 | 82,670 |