Docebo Inc. - DCBO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.52	23.48	23.48	25.41	22.79	237,556
November 06, 2025	25.01	24.36	24.36	25.2	24.22	120,294
November 05, 2025	25.31	25.18	25.18	25.31	24.52	86,500
November 04, 2025	25.25	24.61	24.61	25.51	24.3	122,900
November 03, 2025	25.11	25.62	25.62	25.64	24.94	66,531
October 31, 2025	25.12	25.07	25.07	25.33	24.48	120,700
October 30, 2025	25.59	24.88	24.88	25.74	24.83	67,725
October 29, 2025	27.78	25.61	25.58	27.78	25.59	69,155
October 28, 2025	28.12	27.85	27.85	28.18	27.77	55,800
October 27, 2025	28.49	28.17	28.17	28.72	27.97	97,699
October 24, 2025	28.19	28.22	28.22	28.23	27.77	103,900
October 23, 2025	27.09	27.89	27.89	27.95	27.08	77,376
October 22, 2025	27.08	27.09	27.09	27.23	26.92	94,928
October 21, 2025	26.98	27.11	27.11	27.39	26.84	63,008
October 20, 2025	26.39	26.96	26.96	27.07	26.39	46,731
October 17, 2025	25.77	26.29	26.29	26.4	25.69	45,145
October 16, 2025	26.66	25.77	25.77	26.66	25.77	58,444
October 15, 2025	27.23	26.53	26.53	27.23	26.51	37,529
October 14, 2025	26.57	26.82	26.82	27.09	26.57	72,600
October 13, 2025	26.98	26.93	26.93	27.17	26.65	54,020
October 10, 2025	27.75	26.67	26.67	27.75	26.64	49,613
October 09, 2025	27.65	27.45	27.45	27.65	27.37	28,046
October 08, 2025	27.48	27.65	27.65	27.82	27.32	32,509
October 07, 2025	27.63	27.27	27.27	27.69	27.12	46,249
October 06, 2025	27.55	27.6	27.6	28.03	27.34	65,966
October 03, 2025	27.63	27.44	27.44	27.98	27.42	47,400
October 02, 2025	27.29	27.24	27.24	27.33	26.95	44,339
October 01, 2025	27.28	27.25	27.25	27.57	27.04	58,421
September 30, 2025	27.75	27.33	27.33	27.79	27.1	53,122
September 29, 2025	28.05	27.81	27.81	28.05	27.57	66,400
September 26, 2025	28.37	27.86	27.86	28.37	27.66	58,000
September 25, 2025	28.75	28.35	28.35	28.78	28.17	51,112
September 24, 2025	29.62	29.12	29.12	29.8	28.95	73,742
September 23, 2025	30.08	29.64	29.64	30.08	29.4	89,300
September 22, 2025	30.01	30.04	30.04	30.3	29.83	85,346
September 19, 2025	30.78	30	30	30.78	29.98	66,600
September 18, 2025	30.45	30.62	30.62	30.8	30.14	72,227
September 17, 2025	30.11	30.33	30.33	30.34	29.81	71,700
September 16, 2025	30.58	29.86	29.86	30.58	29.72	61,800
September 15, 2025	30.3	30.62	30.62	30.62	30.16	40,246
September 12, 2025	30.1	30.25	30.25	30.68	30.08	40,544
September 11, 2025	29.97	30.2	30.2	30.55	29.91	46,904
September 10, 2025	31.27	30.05	30.05	31.31	30	55,419
September 09, 2025	31.89	30.99	30.99	31.96	30.91	64,600
September 08, 2025	31.28	31.79	31.79	31.85	30.91	130,400
September 05, 2025	31.43	31.18	31.18	31.5	30.41	158,100
September 04, 2025	30.63	31.14	31.14	31.19	30.1	68,716
September 03, 2025	30.75	30.62	30.62	30.93	30.51	54,000
September 02, 2025	30.57	30.78	30.78	31.46	30.42	130,448
August 29, 2025	31.27	31.18	31.18	31.52	31.07	64,000
August 28, 2025	30.95	31.29	31.29	31.34	30.95	114,623
August 27, 2025	30.27	30.97	30.97	30.98	30.27	82,739
August 26, 2025	30.53	30.44	30.44	31.25	30.27	140,716
August 25, 2025	30.87	30.59	30.59	31.03	30.51	49,238
August 22, 2025	30.56	31.11	31.11	31.27	30.32	95,900
August 21, 2025	29.61	30.67	30.67	30.73	29.45	105,783
August 20, 2025	31.1	29.75	29.75	31.12	29.71	89,846
August 19, 2025	31.78	31.13	31.13	32.24	31.07	155,803
August 18, 2025	31.5	31.65	31.65	32.13	31.48	87,300
August 15, 2025	31.55	31.54	31.54	31.68	31.19	90,000

Docebo Inc. (DCBO) NASDAQ