Docebo Inc. - DCBO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Docebo Inc. (DCBO) NASDAQ