Docebo Inc. - DCBO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.11	17.15	17.15	17.85	17.01	411,076
February 19, 2026	16.51	17.04	17.04	17.1	16.08	328,600
February 18, 2026	18.62	16.2	16.2	18.8	16.07	897,478
February 17, 2026	18.91	18.8	18.8	18.95	18.28	277,600
February 13, 2026	18.81	18.95	18.95	19.15	18.64	278,000
February 12, 2026	18.86	18.69	18.69	19.07	18.5	395,713
February 11, 2026	19.59	18.85	18.85	19.59	18.56	343,321
February 10, 2026	19.55	19.55	19.55	19.99	19.51	161,103
February 09, 2026	19.16	19.43	19.43	19.52	18.94	327,342
February 06, 2026	19.21	19.08	19.08	19.31	19	164,529
February 05, 2026	19.34	19.02	19.02	19.38	18.82	202,730
February 04, 2026	19.26	19.49	19.49	19.69	18.68	525,821
February 03, 2026	19.62	19.04	19.04	19.64	18.68	256,035
February 02, 2026	19.74	19.64	19.64	19.91	19.46	203,200
January 30, 2026	19.63	19.66	19.66	20	19.33	295,357
January 29, 2026	20.04	19.63	19.63	20.31	19.41	609,600
January 28, 2026	18.82	18.52	18.52	19.18	18.36	105,000
January 27, 2026	19	18.71	18.71	19.01	18.38	101,826
January 26, 2026	18.56	18.79	18.79	19.01	18.4	268,300
January 23, 2026	18.32	18.6	18.6	19.08	18.11	79,100
January 22, 2026	18.35	18.39	18.39	18.86	18.31	60,326
January 21, 2026	19.12	18.27	18.27	19.13	18.15	90,600
January 20, 2026	19.2	19.01	19.01	19.64	18.92	150,740
January 16, 2026	20.28	19.69	19.69	20.28	19.51	98,139
January 15, 2026	20.39	19.88	19.88	20.39	19.85	41,747
January 14, 2026	20.63	20.2	20.2	21.1	20.16	77,729
January 13, 2026	21.7	20.9	20.9	21.7	20.63	91,216
January 12, 2026	21.73	21.58	21.58	22.09	21.46	69,826
January 09, 2026	22.05	21.88	21.88	22.36	21.74	31,275
January 08, 2026	22.21	22.01	22.01	22.33	21.97	44,910
January 07, 2026	22.1	22.33	22.33	22.47	21.97	40,302
January 06, 2026	22.84	22.16	22.16	22.87	21.99	59,500
January 05, 2026	22.45	22.88	22.88	23.45	22.32	116,405
January 02, 2026	22.27	22.44	22.44	22.51	21.85	107,703
December 31, 2025	22.39	22.2	22.2	22.39	22.1	53,800
December 30, 2025	22.07	22.35	22.35	22.65	22.07	66,300
December 29, 2025	22.05	22.13	22.13	22.16	21.97	91,314
December 26, 2025	21.91	22.2	22.2	22.32	21.85	31,423
December 24, 2025	22.3	22.01	22.01	22.3	22	29,523
December 23, 2025	22.11	22.15	22.15	22.3	22.08	54,300
December 22, 2025	21.83	22.12	22.12	22.43	21.8	125,552
December 19, 2025	22.05	21.85	21.85	22.2	21.75	58,240
December 18, 2025	22	21.98	21.98	22.1	21.72	169,100
December 17, 2025	22.66	21.76	21.76	22.87	21.73	81,422
December 16, 2025	21.77	22.39	22.39	22.5	21.77	58,900
December 15, 2025	22.01	21.93	21.93	22.01	21.73	75,400
December 12, 2025	22.01	22.01	22.01	22.13	21.81	42,172
December 11, 2025	22.07	22.01	22.01	22.31	21.86	67,258
December 10, 2025	21.93	22.23	22.23	22.61	21.52	69,600
December 09, 2025	21.38	21.59	21.59	21.86	21.38	78,722
December 08, 2025	21.68	21.54	21.54	21.93	21.5	79,943
December 05, 2025	21.88	21.68	21.68	21.88	21.58	46,747
December 04, 2025	21.58	21.78	21.78	21.88	21.53	41,932
December 03, 2025	21.27	21.6	21.6	21.65	21.08	130,900
December 02, 2025	20.8	21.32	21.32	21.48	20.64	124,350
December 01, 2025	20.75	20.63	20.63	21.2	20.57	85,300
November 28, 2025	20.81	20.98	20.98	21.24	20.81	41,600
November 26, 2025	21.16	20.86	20.86	21.2	20.47	69,215
November 25, 2025	21.01	21.26	21.26	21.37	20.93	119,041
November 24, 2025	21.13	21.07	21.07	21.27	21	130,733

Docebo Inc. (DCBO) NASDAQ