Docebo, Inc. DCBO
NASDAQ · United States · Technology Services
$23.66+0.61 (+2.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23.40 | +1.52% | $23.03 | $23.48 | $23.01 | 3.12K |
| 2026-09-30 | $23.05 | +1.19% | $22.94 | $23.22 | $22.69 | 17.80K |
| 2026-09-29 | $22.78 | -0.26% | $22.91 | $23.00 | $22.38 | 20.10K |
| 2026-09-28 | $22.84 | 0.00% | $22.57 | $22.93 | $22.38 | 23.20K |
| 2026-09-25 | $22.84 | +2.10% | $22.66 | $23.18 | $22.46 | 29.00K |
| 2026-09-24 | $22.37 | -0.97% | $22.40 | $22.90 | $22.22 | 22.50K |
| 2026-09-23 | $22.59 | -1.61% | $22.92 | $23.28 | $22.52 | 23.10K |
| 2026-09-22 | $22.96 | -1.25% | $23.10 | $23.32 | $22.84 | 23.60K |
| 2026-09-21 | $23.25 | +0.69% | $23.18 | $23.35 | $22.91 | 21.20K |
| 2026-09-18 | $23.09 | -2.74% | $23.74 | $24.05 | $23.09 | 30.00K |
| 2026-09-17 | $23.74 | -1.45% | $24.33 | $24.33 | $23.73 | 13.50K |
| 2026-09-16 | $24.09 | -2.07% | $24.62 | $24.64 | $23.81 | 32.00K |
| 2026-09-15 | $24.60 | -3.07% | $25.20 | $25.62 | $24.50 | 34.70K |
| 2026-09-14 | $25.38 | +4.66% | $24.25 | $25.46 | $24.15 | 45.80K |
| 2026-09-11 | $24.25 | +3.54% | $23.47 | $24.34 | $23.43 | 33.70K |
| 2026-09-10 | $23.42 | -1.16% | $23.51 | $23.54 | $23.26 | 33.00K |
| 2026-09-09 | $23.69 | +0.53% | $23.72 | $23.93 | $23.41 | 58.70K |
| 2026-09-08 | $23.57 | -4.84% | $24.08 | $24.65 | $23.31 | 86.60K |
| 2026-09-04 | $24.77 | -2.79% | $24.96 | $25.39 | $24.38 | 43.70K |
| 2026-09-03 | $25.48 | +1.84% | $25.37 | $25.99 | $25.37 | 85.30K |
| 2026-09-02 | $25.02 | -1.48% | $25.33 | $25.50 | $24.75 | 69.40K |
| 2026-09-01 | $25.40 | -4.31% | $26.29 | $26.41 | $25.24 | 71.50K |
| 2026-08-31 | $26.54 | +3.71% | $25.74 | $27.00 | $25.70 | 88.80K |
| 2026-08-28 | $25.59 | +0.87% | $25.37 | $26.02 | $25.16 | 25.20K |
| 2026-08-27 | $25.37 | +2.88% | $24.86 | $25.55 | $24.86 | 84.10K |
| 2026-08-26 | $24.66 | -0.12% | $24.43 | $25.02 | $24.30 | 44.70K |
| 2026-08-25 | $24.69 | +0.73% | $24.43 | $24.86 | $24.37 | 33.20K |
| 2026-08-24 | $24.51 | -0.73% | $24.51 | $24.81 | $24.35 | 38.30K |
| 2026-08-21 | $24.69 | +5.11% | $24.63 | $25.20 | $24.37 | 111.40K |
| 2026-08-20 | $23.49 | +1.34% | $23.22 | $23.61 | $23.00 | 36.10K |
| 2026-08-19 | $23.18 | +2.16% | $22.55 | $23.50 | $22.55 | 68.00K |
| 2026-08-18 | $22.69 | +0.62% | $22.87 | $23.00 | $22.49 | 65.60K |
| 2026-08-17 | $22.55 | -2.04% | $22.97 | $23.33 | $22.42 | 50.70K |
| 2026-08-14 | $23.02 | -1.71% | $23.05 | $23.38 | $22.68 | 87.90K |
| 2026-08-13 | $23.42 | +5.92% | $22.28 | $23.43 | $22.12 | 62.40K |
| 2026-08-12 | $22.11 | -4.12% | $22.85 | $22.88 | $21.79 | 90.30K |
| 2026-08-11 | $23.06 | -1.50% | $23.24 | $23.80 | $22.57 | 191.80K |
| 2026-08-10 | $23.41 | +5.00% | $22.30 | $23.89 | $22.30 | 184.20K |
| 2026-08-07 | $22.30 | +8.86% | $20.32 | $22.44 | $20.26 | 142.50K |
| 2026-08-06 | $20.48 | +0.59% | $20.13 | $20.48 | $20.05 | 59.20K |
| 2026-08-05 | $20.36 | -1.26% | $20.66 | $20.70 | $20.17 | 56.00K |
| 2026-08-04 | $20.62 | -1.81% | $21.07 | $21.21 | $20.41 | 50.20K |
| 2026-08-03 | $21.00 | +1.60% | $20.75 | $21.37 | $20.75 | 40.10K |
| 2026-07-31 | $20.67 | -0.67% | $20.81 | $20.81 | $20.28 | 34.70K |
| 2026-07-30 | $20.81 | -5.50% | $21.87 | $21.87 | $20.27 | 92.10K |
| 2026-07-29 | $22.02 | +4.91% | $20.99 | $22.34 | $20.92 | 158.20K |
| 2026-07-28 | $20.99 | +4.07% | $20.15 | $21.16 | $20.15 | 143.20K |
| 2026-07-27 | $20.17 | +4.13% | $19.42 | $20.70 | $19.42 | 146.80K |
| 2026-07-24 | $19.37 | +2.00% | $19.19 | $19.62 | $19.18 | 46.00K |
| 2026-07-23 | $18.99 | -2.81% | $19.54 | $19.54 | $18.66 | 119.20K |
| 2026-07-22 | $19.54 | +0.93% | $19.42 | $19.78 | $19.26 | 208.30K |
| 2026-07-21 | $19.36 | -0.62% | $19.20 | $19.58 | $18.96 | 156.20K |
| 2026-07-20 | $19.48 | -4.42% | $20.26 | $20.31 | $18.69 | 134.20K |
| 2026-07-17 | $20.38 | +9.92% | $19.40 | $20.89 | $19.40 | 253.40K |
| 2026-07-16 | $18.54 | +5.76% | $17.65 | $18.90 | $17.57 | 64.00K |
| 2026-07-15 | $17.53 | -4.05% | $18.47 | $18.55 | $17.37 | 64.30K |
| 2026-07-14 | $18.27 | -4.30% | $18.88 | $18.88 | $18.20 | 50.10K |
| 2026-07-13 | $19.09 | +1.52% | $18.71 | $19.25 | $18.71 | 55.10K |
| 2026-07-10 | $18.81 | +1.21% | $18.74 | $19.30 | $18.64 | 66.50K |
| 2026-07-09 | $18.58 | +0.54% | $18.70 | $18.70 | $18.00 | 142.70K |
| 2026-07-08 | $18.48 | -1.49% | $17.88 | $18.52 | $17.88 | 28.20K |
| 2026-07-07 | $18.76 | +1.74% | $18.59 | $18.93 | $18.51 | 46.00K |
| 2026-07-06 | $18.44 | +1.10% | $18.18 | $18.45 | $17.73 | 62.40K |
| 2026-07-02 | $18.24 | -2.67% | $18.99 | $19.19 | $18.00 | 71.00K |
| 2026-07-01 | $18.74 | +4.69% | $17.21 | $19.06 | $17.21 | 40.50K |
| 2026-06-30 | $17.90 | +3.05% | $17.36 | $18.00 | $17.36 | 48.60K |
| 2026-06-29 | $17.37 | -0.86% | $17.80 | $17.80 | $17.03 | 47.60K |
| 2026-06-26 | $17.52 | +3.85% | $16.76 | $17.70 | $16.76 | 81.50K |
| 2026-06-25 | $16.87 | -1.58% | $17.43 | $17.43 | $16.82 | 70.20K |
| 2026-06-24 | $17.14 | +0.29% | $16.91 | $17.48 | $16.91 | 61.00K |
| 2026-06-23 | $17.09 | +1.54% | $16.83 | $17.25 | $16.83 | 58.60K |
| 2026-06-22 | $16.83 | -2.43% | $17.09 | $17.47 | $16.46 | 73.50K |
| 2026-06-18 | $17.25 | +2.68% | $16.74 | $17.26 | $16.43 | 142.00K |
| 2026-06-17 | $16.80 | -2.50% | $17.12 | $17.50 | $16.78 | 95.50K |
| 2026-06-16 | $17.23 | -4.54% | $17.89 | $18.28 | $16.94 | 246.90K |
| 2026-06-15 | $18.05 | -0.17% | $18.19 | $18.64 | $17.96 | 58.30K |
| 2026-06-12 | $18.08 | -1.04% | $18.13 | $18.40 | $17.80 | 75.30K |
| 2026-06-11 | $18.27 | +0.72% | $18.16 | $18.40 | $17.59 | 66.70K |
| 2026-06-10 | $18.14 | +1.80% | $17.69 | $18.49 | $17.47 | 58.70K |
| 2026-06-09 | $17.82 | +0.79% | $17.41 | $17.97 | $17.28 | 64.40K |
| 2026-06-08 | $17.68 | +2.73% | $17.13 | $17.82 | $17.02 | 76.70K |
| 2026-06-05 | $17.21 | -2.88% | $17.60 | $17.63 | $17.00 | 84.90K |
| 2026-06-04 | $17.72 | +5.73% | $16.94 | $18.05 | $16.85 | 142.40K |
| 2026-06-03 | $16.76 | -11.32% | $18.56 | $18.56 | $16.69 | 168.20K |
| 2026-06-02 | $18.90 | -4.30% | $19.53 | $19.53 | $18.46 | 126.80K |
| 2026-06-01 | $19.75 | +8.04% | $18.15 | $19.77 | $18.15 | 192.10K |
| 2026-05-29 | $18.28 | +1.50% | $18.17 | $18.72 | $17.98 | 173.00K |
| 2026-05-28 | $18.01 | +4.41% | $17.25 | $18.16 | $17.00 | 168.20K |
| 2026-05-27 | $17.25 | -0.69% | $17.25 | $17.50 | $17.00 | 92.50K |
| 2026-05-26 | $17.37 | -0.17% | $17.63 | $17.67 | $17.08 | 165.70K |