Docebo Inc. - DCBO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	31.55	31.54	31.54	31.68	31.19	90,000
August 14, 2025	31.95	31.37	31.37	32	31.23	143,900
August 13, 2025	31.76	32.2	32.2	32.35	31.41	80,360
August 12, 2025	31.43	31.65	31.65	31.75	30.76	103,600
August 11, 2025	30.74	31.16	31.16	32.85	30.48	214,300
August 08, 2025	32.5	30.56	30.56	33.42	30.37	192,200
August 07, 2025	30.52	29.08	29.08	30.56	28.85	100,232
August 06, 2025	30.81	30.16	30.16	31.23	30.07	60,400
August 05, 2025	30.55	30.76	30.76	30.84	30.09	81,400
August 04, 2025	30.21	30.34	30.34	30.61	30	46,037
August 01, 2025	29.86	29.99	29.99	30.49	29.55	90,003
July 31, 2025	30.49	30.3	30.3	30.84	30.18	126,000
July 30, 2025	30.08	30.43	30.43	30.62	30.08	52,318
July 29, 2025	31.25	30.18	30.18	31.25	30.17	41,000
July 28, 2025	31.46	31.06	31.06	31.57	31.04	30,632
July 25, 2025	31.35	31.43	31.43	31.91	31.21	55,700
July 24, 2025	31.4	31.38	31.38	31.5	31.09	42,603
July 23, 2025	31.87	31.68	31.68	31.98	31.06	69,100
July 22, 2025	30.65	31.87	31.87	31.94	30.26	69,900
July 21, 2025	30.01	30.58	30.58	30.68	30.01	46,100
July 18, 2025	30.14	30.12	30.12	30.16	29.69	37,363
July 17, 2025	29.49	29.97	29.97	30.03	29.49	42,200
July 16, 2025	28.72	29.56	29.56	29.62	28.72	36,400
July 15, 2025	28.97	28.74	28.74	29.36	28.61	80,528
July 14, 2025	28.36	28.94	28.94	29.04	28.36	40,047
July 11, 2025	29.08	28.42	28.42	29.08	28.35	68,400
July 10, 2025	29	29.1	29.1	29.44	28.69	34,100
July 09, 2025	29.09	29.5	29.5	29.61	29.09	49,731
July 08, 2025	29.15	29.17	29.17	29.23	28.91	49,300
July 07, 2025	28.65	28.98	28.98	29.26	27.8	72,545
July 03, 2025	28.99	29.44	29.44	29.46	28.93	24,624
July 02, 2025	28.59	28.77	28.77	28.8	28.55	50,600
July 01, 2025	28.86	28.68	28.68	28.86	28.22	45,628
June 30, 2025	28.07	28.94	28.94	29.42	28.03	109,100
June 27, 2025	27.99	28.07	28.07	28.12	27.69	70,048
June 26, 2025	27.21	27.84	27.84	27.97	26.96	77,928
June 25, 2025	27.67	27.16	27.16	27.67	27.08	63,300
June 24, 2025	27.09	27.44	27.44	27.47	26.72	131,000
June 23, 2025	26.11	26.79	26.79	26.79	26.08	122,700
June 20, 2025	26.67	26.19	26.19	26.67	26.13	80,900
June 18, 2025	26.69	26.5	26.5	26.73	26.4	56,600
June 17, 2025	26.58	26.69	26.69	27	26.47	56,055
June 16, 2025	26.35	27.04	27.04	27.39	26.35	98,400
June 13, 2025	26.95	26.2	26.2	27.15	26.18	117,600
June 12, 2025	27.51	27.37	27.37	27.71	27.25	117,436
June 11, 2025	27.49	27.62	27.62	28.2	27.31	64,438
June 10, 2025	28.09	27.37	27.37	28.09	27.29	49,433
June 09, 2025	27.59	28.05	28.05	28.13	27.09	86,626
June 06, 2025	26.98	27	27	27.1	26.84	68,100
June 05, 2025	27.15	26.85	26.85	27.6	26.79	76,478
June 04, 2025	27.21	27.1	27.1	27.56	26.9	60,507
June 03, 2025	26.83	27.05	27.05	27.13	26.45	72,900
June 02, 2025	27.12	26.83	26.83	27.4	26.81	56,855
May 30, 2025	26.95	27.32	27.32	27.34	26.69	121,344
May 29, 2025	27.05	26.99	26.99	27.15	26.83	67,600
May 28, 2025	26.9	26.87	26.87	27.01	26.48	55,003
May 27, 2025	26.81	26.84	26.84	27.19	26.34	81,731
May 23, 2025	26.01	26.26	26.26	26.53	25.9	106,796
May 22, 2025	26.16	26.34	26.34	26.59	25.91	96,925
May 21, 2025	26.5	26.11	26.11	26.91	26.08	101,807

Docebo Inc. (DCBO) NASDAQ