5 DAY PERFORMANCE
+43.27%
1 MONTH PERFORMANCE
+4.68%
3 MONTH PERFORMANCE
-11.50%
6 MONTH PERFORMANCE
+4.71%
YEAR-TO-DATE PERFORMANCE
-0.67%
1 YEAR PERFORMANCE
-13.78%
Docebo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $30.20 | $29.61 (-1.95%) | $30.36 | $29.44 | 73,719 | $894.73 M |
| 03/11/2025 | $29.55 | $29.75 (0.68%) | $30.46 | $29.55 | 91,900 | $898.96 M |
| 03/10/2025 | $30.47 | $29.67 (-2.63%) | $30.47 | $29.08 | 147,100 | $896.55 M |
| 03/07/2025 | $31.78 | $31.04 (-2.33%) | $31.95 | $30.57 | 99,700 | $937.94 M |
| 03/06/2025 | $32.71 | $31.83 (-2.69%) | $32.76 | $31.62 | 94,200 | $961.82 M |
| 03/05/2025 | $31.09 | $33.16 (6.66%) | $33.49 | $31.09 | 107,620 | $1.00 B |
| 03/04/2025 | $32.66 | $31.09 (-4.81%) | $32.66 | $30.84 | 354,300 | $939.46 M |
| 03/03/2025 | $32.51 | $33.02 (1.57%) | $34.03 | $32.30 | 112,313 | $997.77 M |
| 02/28/2025 | $35.54 | $32.09 (-9.71%) | $35.54 | $27.61 | 610,609 | $969.67 M |
| 02/27/2025 | $38.03 | $37.33 (-1.84%) | $38.76 | $37.29 | 102,272 | $1.13 B |
| 02/26/2025 | $38.30 | $38.00 (-0.78%) | $38.99 | $37.79 | 138,907 | $1.15 B |
| 02/25/2025 | $38.65 | $38.42 (-0.6%) | $38.96 | $37.86 | 111,350 | $1.16 B |
| 02/24/2025 | $39.32 | $38.65 (-1.7%) | $39.53 | $38.07 | 102,400 | $1.17 B |
| 02/21/2025 | $41.05 | $39.31 (-4.24%) | $41.05 | $39.25 | 73,900 | $1.19 B |
| 02/20/2025 | $41.28 | $40.27 (-2.45%) | $41.28 | $40.16 | 40,235 | $1.22 B |
| 02/19/2025 | $42.53 | $41.42 (-2.61%) | $42.53 | $40.87 | 49,100 | $1.25 B |
| 02/18/2025 | $42.30 | $41.94 (-0.85%) | $42.30 | $41.46 | 67,700 | $1.27 B |
| 02/14/2025 | $42.48 | $42.26 (-0.52%) | $43.40 | $42.14 | 53,712 | $1.28 B |
| 02/13/2025 | $41.86 | $42.48 (1.48%) | $42.54 | $41.78 | 29,342 | $1.28 B |
| 02/12/2025 | $41.83 | $41.51 (-0.77%) | $42.22 | $41.51 | 35,247 | $1.25 B |
| 02/11/2025 | $42.62 | $42.43 (-0.45%) | $43.06 | $41.98 | 68,241 | $1.28 B |
| 02/10/2025 | $41.97 | $42.69 (1.72%) | $42.83 | $41.97 | 36,648 | $1.29 B |
| 02/07/2025 | $42.25 | $41.90 (-0.83%) | $42.67 | $41.68 | 46,607 | $1.27 B |
| 02/06/2025 | $42.51 | $42.21 (-0.71%) | $43.26 | $42.18 | 30,123 | $1.28 B |
| 02/05/2025 | $41.39 | $42.34 (2.3%) | $42.43 | $41.39 | 38,212 | $1.28 B |
| 02/04/2025 | $41.31 | $41.74 (1.04%) | $42.06 | $41.12 | 35,631 | $1.26 B |
| 02/03/2025 | $41.00 | $41.16 (0.39%) | $41.53 | $40.13 | 65,534 | $1.24 B |
| 01/31/2025 | $42.94 | $41.95 (-2.31%) | $43.15 | $41.85 | 54,438 | $1.27 B |
| 01/30/2025 | $43.30 | $42.84 (-1.06%) | $43.84 | $42.65 | 42,100 | $1.29 B |
| 01/29/2025 | $42.94 | $43.25 (0.72%) | $43.31 | $41.83 | 97,439 | $1.31 B |
| 01/28/2025 | $42.74 | $43.02 (0.66%) | $43.74 | $42.54 | 144,301 | $1.30 B |
| 01/27/2025 | $42.40 | $42.71 (0.73%) | $43.62 | $41.90 | 62,037 | $1.29 B |
| 01/24/2025 | $42.70 | $43.21 (1.19%) | $43.94 | $42.70 | 60,833 | $1.31 B |
| 01/23/2025 | $43.04 | $42.72 (-0.74%) | $43.16 | $42.27 | 61,928 | $1.29 B |
| 01/22/2025 | $42.49 | $43.06 (1.34%) | $43.06 | $42.25 | 80,538 | $1.30 B |
| 01/21/2025 | $42.14 | $42.47 (0.78%) | $42.75 | $42.04 | 57,917 | $1.28 B |
| 01/17/2025 | $43.30 | $42.14 (-2.68%) | $43.68 | $42.04 | 60,728 | $1.27 B |
| 01/16/2025 | $42.82 | $42.87 (0.12%) | $43.04 | $42.49 | 34,003 | $1.30 B |
| 01/15/2025 | $42.96 | $42.68 (-0.65%) | $43.19 | $42.48 | 38,900 | $1.29 B |
| 01/14/2025 | $42.06 | $42.21 (0.36%) | $42.86 | $41.80 | 46,100 | $1.28 B |
| 01/13/2025 | $41.75 | $41.87 (0.29%) | $42.00 | $41.50 | 43,500 | $1.27 B |
| 01/10/2025 | $42.83 | $42.22 (-1.42%) | $42.83 | $41.72 | 55,812 | $1.28 B |
| 01/08/2025 | $43.34 | $43.29 (-0.12%) | $43.62 | $42.93 | 48,600 | $1.31 B |
| 01/07/2025 | $44.60 | $43.28 (-2.96%) | $44.60 | $43.26 | 66,500 | $1.31 B |
| 01/06/2025 | $44.35 | $44.47 (0.27%) | $45.33 | $44.12 | 82,100 | $1.34 B |
| 01/03/2025 | $45.08 | $44.08 (-2.22%) | $45.13 | $42.04 | 70,045 | $1.33 B |
| 01/02/2025 | $45.12 | $45.29 (0.38%) | $45.82 | $45.10 | 55,380 | $1.37 B |
| 12/31/2024 | $45.23 | $44.77 (-1.02%) | $45.36 | $44.70 | 62,449 | $1.35 B |
| 12/30/2024 | $45.06 | $45.03 (-0.07%) | $45.38 | $44.44 | 53,601 | $1.36 B |
| 12/27/2024 | $46.40 | $45.65 (-1.62%) | $46.40 | $44.82 | 50,400 | $1.38 B |
| 12/26/2024 | $46.07 | $46.65 (1.26%) | $46.70 | $46.05 | 29,841 | $1.41 B |
| 12/24/2024 | $45.82 | $46.43 (1.33%) | $46.55 | $45.04 | 39,600 | $1.40 B |
| 12/23/2024 | $46.16 | $45.95 (-0.45%) | $46.61 | $45.81 | 49,834 | $1.39 B |
| 12/20/2024 | $45.36 | $46.19 (1.83%) | $47.12 | $45.36 | 91,216 | $1.40 B |
| 12/19/2024 | $47.24 | $46.13 (-2.35%) | $48.30 | $46.06 | 96,700 | $1.39 B |
| 12/18/2024 | $49.55 | $46.99 (-5.17%) | $49.73 | $46.89 | 109,200 | $1.42 B |
| 12/17/2024 | $49.20 | $49.57 (0.75%) | $50.01 | $48.40 | 48,612 | $1.50 B |
| 12/16/2024 | $50.25 | $49.52 (-1.45%) | $50.51 | $49.28 | 101,800 | $1.50 B |
| 12/13/2024 | $50.02 | $50.25 (0.46%) | $50.56 | $49.70 | 87,004 | $1.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
