NASDAQ : DCBO
Docebo Inc. — Price history
Technology · Software - Application · Canada
Last price 29.47 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 739.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Docebo Inc. (DCBO) closed at 29.67 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 29.33 | 30.28 | 29.15 | 29.67 | 42,079 | +0.68% |
| 2026-10-29 | 29.7 | 29.7 | 28.94 | 29.47 | 33,535 | -0.79% |
| 2026-10-28 | 29.58 | 30.37 | 28.755 | 29.705 | 48,743 | +0.29% |
| 2026-10-27 | 30.48 | 30.55 | 29.45 | 29.62 | 34,003 | -2.73% |
| 2026-10-26 | 31.19 | 31.19 | 29.87 | 30.45 | 56,468 | -1.49% |
| 2026-10-23 | 30.66 | 31.16 | 30.565 | 30.91 | 31,787 | +1.28% |
| 2026-10-22 | 30.18 | 31.27 | 30.18 | 30.52 | 38,853 | +0.23% |
| 2026-10-21 | 30.5 | 30.89 | 29.93 | 30.45 | 92,780 | +0.79% |
| 2026-10-20 | 28.04 | 30.44 | 28.04 | 30.21 | 107,852 | +7.28% |
| 2026-10-19 | 27.59 | 28.67 | 27.56 | 28.16 | 34,606 | +2.07% |
| 2026-10-16 | 28.09 | 28.89 | 27.15 | 27.59 | 46,354 | -1.88% |
| 2026-10-15 | 27.16 | 28.27 | 27 | 28.12 | 52,562 | +3.57% |
| 2026-10-14 | 27.33 | 27.69 | 26.78 | 27.15 | 43,149 | -0.88% |
| 2026-10-13 | 25.655 | 27.442 | 25.655 | 27.39 | 67,479 | +6.95% |
| 2026-10-12 | 25.41 | 25.745 | 25.23 | 25.61 | 35,648 | +0.55% |
| 2026-10-09 | 24.23 | 25.56 | 24.2 | 25.47 | 31,801 | +4.99% |
| 2026-10-08 | 23.88 | 24.305 | 23.61 | 24.26 | 20,175 | +1.59% |
| 2026-10-07 | 24.19 | 24.51 | 23.75 | 23.88 | 17,959 | -0.95% |
| 2026-10-06 | 23.92 | 24.27 | 23.64 | 24.11 | 32,220 | +1.82% |
| 2026-10-05 | 23.33 | 24.065 | 23.33 | 23.68 | 20,952 | +1.50% |
| 2026-10-02 | 23.67 | 23.79 | 23.33 | 23.33 | 22,773 | -0.47% |
| 2026-10-01 | 23.03 | 23.9 | 23.01 | 23.44 | 32,230 | +1.69% |
| 2026-09-30 | 22.94 | 23.22 | 22.69 | 23.05 | 17,825 | +1.19% |
| 2026-09-29 | 22.91 | 23 | 22.38 | 22.78 | 20,135 | -0.26% |
| 2026-09-28 | 22.57 | 22.93 | 22.375 | 22.84 | 23,245 | +0.00% |
| 2026-09-25 | 22.66 | 23.18 | 22.46 | 22.84 | 28,959 | +2.10% |
| 2026-09-24 | 22.4 | 22.895 | 22.22 | 22.37 | 22,509 | -0.97% |
| 2026-09-23 | 22.915 | 23.285 | 22.52 | 22.59 | 23,058 | -1.61% |
| 2026-09-22 | 23.1 | 23.32 | 22.845 | 22.96 | 23,561 | -1.25% |
| 2026-09-21 | 23.18 | 23.355 | 22.91 | 23.25 | 21,153 | +0.69% |
| 2026-09-18 | 23.74 | 24.05 | 23.09 | 23.09 | 30,004 | -2.74% |
| 2026-09-17 | 24.33 | 24.33 | 23.73 | 23.74 | 13,522 | -1.45% |
| 2026-09-16 | 24.62 | 24.64 | 23.81 | 24.09 | 32,009 | -2.07% |
| 2026-09-15 | 25.2 | 25.62 | 24.5 | 24.6 | 34,693 | -3.07% |
| 2026-09-14 | 24.25 | 25.46 | 24.15 | 25.38 | 45,858 | +4.66% |
| 2026-09-11 | 23.47 | 24.34 | 23.43 | 24.25 | 33,724 | +3.54% |
| 2026-09-10 | 23.513 | 23.54 | 23.26 | 23.42 | 32,990 | -1.16% |
| 2026-09-09 | 23.72 | 23.93 | 23.41 | 23.695 | 58,726 | +0.53% |
| 2026-09-08 | 24.08 | 24.65 | 23.31 | 23.57 | 86,591 | -4.84% |
| 2026-09-04 | 24.96 | 25.39 | 24.38 | 24.77 | 43,749 | -2.79% |
| 2026-09-03 | 25.37 | 25.99 | 25.37 | 25.48 | 85,253 | +1.84% |
| 2026-09-02 | 25.33 | 25.495 | 24.749 | 25.02 | 69,406 | -1.48% |
| 2026-09-01 | 26.29 | 26.405 | 25.235 | 25.395 | 71,453 | -4.31% |
| 2026-08-31 | 25.74 | 27 | 25.705 | 26.54 | 88,920 | +3.71% |
| 2026-08-28 | 25.37 | 26.02 | 25.16 | 25.59 | 25,156 | +0.87% |
| 2026-08-27 | 24.86 | 25.55 | 24.86 | 25.37 | 84,123 | +2.88% |
| 2026-08-26 | 24.43 | 25.025 | 24.3 | 24.66 | 44,730 | -0.12% |
| 2026-08-25 | 24.43 | 24.86 | 24.37 | 24.69 | 33,156 | +0.73% |
| 2026-08-24 | 24.51 | 24.81 | 24.35 | 24.51 | 38,319 | -0.73% |
| 2026-08-21 | 24.63 | 25.2 | 24.37 | 24.69 | 111,430 | +5.11% |
| 2026-08-20 | 23.22 | 23.61 | 23 | 23.49 | 36,098 | +1.34% |
| 2026-08-19 | 22.55 | 23.5 | 22.55 | 23.18 | 67,989 | +2.16% |
| 2026-08-18 | 22.87 | 23.005 | 22.49 | 22.69 | 65,579 | +0.62% |
| 2026-08-17 | 22.97 | 23.33 | 22.42 | 22.55 | 50,697 | -2.04% |
| 2026-08-14 | 23.05 | 23.38 | 22.68 | 23.02 | 87,897 | -1.71% |
| 2026-08-13 | 22.28 | 23.435 | 22.12 | 23.42 | 62,359 | +5.92% |
| 2026-08-12 | 22.85 | 22.88 | 21.79 | 22.11 | 90,261 | -4.12% |
| 2026-08-11 | 23.24 | 23.8 | 22.57 | 23.06 | 191,780 | -1.50% |
| 2026-08-10 | 22.3 | 23.89 | 22.3 | 23.41 | 184,217 | +5.00% |
| 2026-08-07 | 20.315 | 22.44 | 20.26 | 22.295 | 142,595 | +8.86% |
| 2026-08-06 | 20.13 | 20.48 | 20.05 | 20.48 | 59,188 | +0.59% |
| 2026-08-05 | 20.66 | 20.7 | 20.17 | 20.36 | 56,039 | -1.26% |
| 2026-08-04 | 21.07 | 21.21 | 20.412 | 20.62 | 50,174 | -1.81% |
| 2026-08-03 | 20.75 | 21.37 | 20.75 | 21 | 40,124 | +1.60% |
| 2026-07-31 | 20.81 | 20.81 | 20.28 | 20.67 | 34,733 | -0.67% |
| 2026-07-30 | 21.87 | 21.87 | 20.27 | 20.81 | 92,056 | -5.50% |
| 2026-07-29 | 20.99 | 22.34 | 20.92 | 22.02 | 158,240 | +4.91% |
| 2026-07-28 | 20.15 | 21.16 | 20.15 | 20.99 | 143,205 | +4.07% |
| 2026-07-27 | 19.42 | 20.7 | 19.42 | 20.17 | 146,767 | +4.13% |
| 2026-07-24 | 19.19 | 19.62 | 19.18 | 19.37 | 46,049 | +2.00% |
| 2026-07-23 | 19.54 | 19.54 | 18.66 | 18.99 | 119,157 | -2.81% |
| 2026-07-22 | 19.42 | 19.78 | 19.26 | 19.54 | 208,261 | +0.93% |
| 2026-07-21 | 19.2 | 19.58 | 18.96 | 19.36 | 156,171 | -0.62% |
| 2026-07-20 | 20.26 | 20.31 | 18.69 | 19.48 | 134,228 | -4.42% |
| 2026-07-17 | 19.4 | 20.89 | 19.4 | 20.38 | 253,755 | +9.92% |
| 2026-07-16 | 17.65 | 18.9 | 17.57 | 18.54 | 64,009 | +5.76% |
| 2026-07-15 | 18.47 | 18.55 | 17.37 | 17.53 | 64,296 | -4.05% |
| 2026-07-14 | 18.88 | 18.88 | 18.2 | 18.27 | 50,123 | -4.30% |
| 2026-07-13 | 18.71 | 19.25 | 18.71 | 19.09 | 55,055 | +1.52% |
| 2026-07-10 | 18.74 | 19.3 | 18.64 | 18.805 | 66,452 | +1.21% |
| 2026-07-09 | 18.7 | 18.7 | 18 | 18.58 | 142,743 | +0.54% |
| 2026-07-08 | 17.88 | 18.52 | 17.88 | 18.48 | 28,242 | -1.49% |
| 2026-07-07 | 18.59 | 18.93 | 18.51 | 18.76 | 46,009 | +1.74% |
| 2026-07-06 | 18.18 | 18.45 | 17.73 | 18.44 | 62,355 | +1.10% |
| 2026-07-02 | 18.99 | 19.19 | 18 | 18.24 | 71,048 | -2.67% |
| 2026-07-01 | 17.21 | 19.06 | 17.21 | 18.74 | 40,514 | +4.69% |
| 2026-06-30 | 17.36 | 18 | 17.36 | 17.9 | 48,631 | +3.05% |
| 2026-06-29 | 17.8 | 17.8 | 17.03 | 17.37 | 47,574 | -0.86% |
| 2026-06-26 | 16.76 | 17.7 | 16.76 | 17.52 | 81,525 | +3.85% |
| 2026-06-25 | 17.43 | 17.43 | 16.82 | 16.87 | 70,244 | -1.58% |
| 2026-06-24 | 16.91 | 17.48 | 16.91 | 17.14 | 61,007 | +0.29% |
| 2026-06-23 | 16.825 | 17.255 | 16.825 | 17.09 | 58,635 | +1.54% |
| 2026-06-22 | 17.09 | 17.47 | 16.46 | 16.83 | 73,521 | -2.43% |
| 2026-06-18 | 16.74 | 17.26 | 16.43 | 17.25 | 141,998 | +2.68% |
| 2026-06-17 | 17.12 | 17.505 | 16.78 | 16.8 | 95,474 | -2.50% |
| 2026-06-16 | 17.89 | 18.28 | 16.94 | 17.23 | 246,895 | -4.54% |
| 2026-06-15 | 18.19 | 18.64 | 17.96 | 18.05 | 58,333 | -0.17% |
| 2026-06-12 | 18.13 | 18.4 | 17.8 | 18.08 | 75,307 | -1.04% |
| 2026-06-11 | 18.16 | 18.395 | 17.589 | 18.27 | 66,691 | +0.72% |
| 2026-06-10 | 17.69 | 18.49 | 17.465 | 18.14 | 58,700 | +1.80% |
| 2026-06-09 | 17.41 | 17.97 | 17.28 | 17.82 | 64,393 | +0.79% |
| 2026-06-08 | 17.13 | 17.82 | 17.02 | 17.68 | 76,728 | +2.73% |
| 2026-06-05 | 17.6 | 17.625 | 17 | 17.21 | 84,899 | -2.88% |
| 2026-06-04 | 16.94 | 18.05 | 16.855 | 17.72 | 142,393 | +5.73% |
| 2026-06-03 | 18.56 | 18.56 | 16.69 | 16.76 | 168,227 | -11.32% |
| 2026-06-02 | 19.53 | 19.53 | 18.46 | 18.9 | 126,775 | -4.30% |
| 2026-06-01 | 18.15 | 19.77 | 18.15 | 19.75 | 192,071 | +8.04% |
| 2026-05-29 | 18.17 | 18.72 | 17.98 | 18.28 | 172,999 | +1.50% |
| 2026-05-28 | 17.25 | 18.16 | 17 | 18.01 | 168,202 | +4.41% |
| 2026-05-27 | 17.25 | 17.5 | 16.995 | 17.25 | 92,693 | -0.69% |
| 2026-05-26 | 17.63 | 17.67 | 17.085 | 17.37 | 165,688 | -0.17% |
| 2026-05-22 | 17.21 | 17.8 | 17.1 | 17.4 | 70,621 | +1.22% |
| 2026-05-21 | 17.38 | 17.465 | 16.79 | 17.19 | 70,149 | -2.55% |
| 2026-05-20 | 17.11 | 17.68 | 16.68 | 17.64 | 109,254 | +1.38% |
| 2026-05-19 | 17.43 | 17.857 | 17.17 | 17.4 | 90,494 | +0.46% |
| 2026-05-18 | 16.81 | 17.49 | 16.81 | 17.32 | 82,230 | +0.52% |
| 2026-05-15 | 16.215 | 17.58 | 16.215 | 17.23 | 175,219 | +5.32% |
| 2026-05-14 | 16.7 | 17.1 | 16.2 | 16.36 | 760,234 | -1.92% |
| 2026-05-13 | 17.23 | 17.5 | 16.57 | 16.68 | 189,300 | -3.92% |
| 2026-05-12 | 19.02 | 19.02 | 17.3 | 17.36 | 175,389 | -9.25% |