5 DAY PERFORMANCE
-21.34%
1 MONTH PERFORMANCE
-23.25%
3 MONTH PERFORMANCE
+9.86%
6 MONTH PERFORMANCE
-2.22%
YEAR-TO-DATE PERFORMANCE
-14.64%
1 YEAR PERFORMANCE
-36.83%
Docebo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $23.74 | $23.09 (-2.74%) | $24.05 | $23.09 | 30.00 K | $587.77 M |
| 09/17/2026 | $24.33 | $23.74 (-2.42%) | $24.33 | $23.73 | 13.52 K | $604.31 M |
| 09/16/2026 | $24.62 | $24.09 (-2.15%) | $24.64 | $23.81 | 32.01 K | $613.22 M |
| 09/15/2026 | $25.20 | $24.60 (-2.38%) | $25.62 | $24.50 | 34.70 K | $626.21 M |
| 09/14/2026 | $24.25 | $25.38 (4.66%) | $25.46 | $24.15 | 45.86 K | $646.06 M |
| 09/11/2026 | $23.47 | $24.25 (3.32%) | $24.34 | $23.43 | 33.72 K | $617.30 M |
| 09/10/2026 | $23.51 | $23.42 (-0.38%) | $23.54 | $23.26 | 33.00 K | $596.17 M |
| 09/09/2026 | $23.72 | $23.70 (-0.08%) | $23.93 | $23.41 | 58.73 K | $603.04 M |
| 09/08/2026 | $24.08 | $23.57 (-2.12%) | $24.65 | $23.31 | 86.60 K | $599.99 M |
| 09/04/2026 | $24.96 | $24.77 (-0.76%) | $25.39 | $24.38 | 43.75 K | $630.53 M |
| 09/03/2026 | $25.37 | $25.48 (0.43%) | $25.99 | $25.37 | 85.30 K | $648.61 M |
| 09/02/2026 | $25.33 | $25.02 (-1.22%) | $25.50 | $24.75 | 69.41 K | $636.90 M |
| 09/01/2026 | $26.29 | $25.40 (-3.39%) | $26.41 | $25.24 | 71.50 K | $646.57 M |
| 08/31/2026 | $25.74 | $26.54 (3.11%) | $27.00 | $25.71 | 88.92 K | $675.59 M |
| 08/28/2026 | $25.37 | $25.59 (0.87%) | $26.02 | $25.16 | 25.20 K | $651.41 M |
| 08/27/2026 | $24.86 | $25.37 (2.05%) | $25.55 | $24.86 | 84.12 K | $645.81 M |
| 08/26/2026 | $24.43 | $24.66 (0.94%) | $25.03 | $24.30 | 44.73 K | $627.73 M |
| 08/25/2026 | $24.43 | $24.69 (1.06%) | $24.86 | $24.37 | 33.20 K | $628.50 M |
| 08/24/2026 | $24.51 | $24.51 (0%) | $24.81 | $24.35 | 38.32 K | $623.92 M |
| 08/21/2026 | $24.63 | $24.69 (0.24%) | $25.20 | $24.37 | 111.43 K | $628.50 M |
| 08/20/2026 | $23.22 | $23.49 (1.16%) | $23.61 | $23.00 | 36.10 K | $597.95 M |
| 08/19/2026 | $22.55 | $23.18 (2.79%) | $23.50 | $22.55 | 68.00 K | $590.06 M |
| 08/18/2026 | $22.87 | $22.69 (-0.79%) | $23.01 | $22.49 | 65.60 K | $577.59 M |
| 08/17/2026 | $22.97 | $22.55 (-1.83%) | $23.33 | $22.42 | 50.70 K | $574.02 M |
| 08/14/2026 | $23.05 | $23.02 (-0.13%) | $23.38 | $22.68 | 87.90 K | $585.99 M |
| 08/13/2026 | $22.28 | $23.42 (5.12%) | $23.44 | $22.12 | 62.40 K | $596.17 M |
| 08/12/2026 | $22.85 | $22.11 (-3.24%) | $22.88 | $21.79 | 90.30 K | $562.82 M |
| 08/11/2026 | $23.24 | $23.06 (-0.77%) | $23.80 | $22.57 | 191.80 K | $587.01 M |
| 08/10/2026 | $22.30 | $23.41 (4.98%) | $23.89 | $22.30 | 184.22 K | $595.91 M |
| 08/07/2026 | $20.32 | $22.30 (9.74%) | $22.44 | $20.26 | 142.60 K | $626.07 M |
| 08/06/2026 | $20.13 | $20.48 (1.74%) | $20.48 | $20.05 | 59.20 K | $574.98 M |
| 08/05/2026 | $20.66 | $20.36 (-1.45%) | $20.70 | $20.17 | 56.04 K | $571.61 M |
| 08/04/2026 | $21.07 | $20.62 (-2.14%) | $21.21 | $20.41 | 50.20 K | $578.91 M |
| 08/03/2026 | $20.75 | $21.00 (1.2%) | $21.37 | $20.75 | 40.12 K | $589.58 M |
| 07/31/2026 | $20.81 | $20.67 (-0.67%) | $20.81 | $20.28 | 34.73 K | $580.31 M |
| 07/30/2026 | $21.87 | $20.81 (-4.85%) | $21.87 | $20.27 | 92.10 K | $584.24 M |
| 07/29/2026 | $20.99 | $22.02 (4.91%) | $22.34 | $20.92 | 158.24 K | $618.21 M |
| 07/28/2026 | $20.15 | $20.99 (4.17%) | $21.16 | $20.15 | 143.21 K | $589.29 M |
| 07/27/2026 | $19.42 | $20.17 (3.86%) | $20.70 | $19.42 | 146.80 K | $566.27 M |
| 07/24/2026 | $19.19 | $19.37 (0.94%) | $19.62 | $19.18 | 46.05 K | $543.81 M |
| 07/23/2026 | $19.54 | $18.99 (-2.81%) | $19.54 | $18.66 | 119.20 K | $533.14 M |
| 07/22/2026 | $19.42 | $19.54 (0.62%) | $19.78 | $19.26 | 208.30 K | $548.59 M |
| 07/21/2026 | $19.20 | $19.36 (0.83%) | $19.58 | $18.96 | 156.20 K | $543.53 M |
| 07/20/2026 | $20.26 | $19.48 (-3.85%) | $20.31 | $18.69 | 134.23 K | $546.90 M |
| 07/17/2026 | $19.40 | $20.38 (5.05%) | $20.89 | $19.40 | 253.76 K | $572.17 M |
| 07/16/2026 | $17.65 | $18.54 (5.04%) | $18.90 | $17.57 | 64.01 K | $520.51 M |
| 07/15/2026 | $18.47 | $17.53 (-5.09%) | $18.55 | $17.37 | 64.30 K | $492.16 M |
| 07/14/2026 | $18.88 | $18.27 (-3.23%) | $18.88 | $18.20 | 50.12 K | $512.93 M |
| 07/13/2026 | $18.71 | $19.09 (2.03%) | $19.25 | $18.71 | 55.10 K | $535.95 M |
| 07/10/2026 | $18.74 | $18.81 (0.37%) | $19.30 | $18.64 | 66.50 K | $528.09 M |
| 07/09/2026 | $18.70 | $18.58 (-0.64%) | $18.70 | $18.00 | 142.74 K | $521.63 M |
| 07/08/2026 | $17.88 | $18.48 (3.36%) | $18.52 | $17.88 | 28.24 K | $518.83 M |
| 07/07/2026 | $18.59 | $18.76 (0.91%) | $18.93 | $18.51 | 46.01 K | $526.69 M |
| 07/06/2026 | $18.18 | $18.44 (1.43%) | $18.45 | $17.73 | 62.40 K | $517.70 M |
| 07/02/2026 | $18.99 | $18.24 (-3.95%) | $19.19 | $18.00 | 71.05 K | $512.09 M |
| 07/01/2026 | $17.21 | $18.74 (8.89%) | $19.06 | $17.21 | 40.51 K | $526.13 M |
| 06/30/2026 | $17.36 | $17.90 (3.11%) | $18.00 | $17.36 | 48.63 K | $502.54 M |
| 06/29/2026 | $17.80 | $17.37 (-2.42%) | $17.80 | $17.03 | 47.60 K | $487.66 M |
| 06/26/2026 | $16.76 | $17.52 (4.53%) | $17.70 | $16.76 | 81.53 K | $491.87 M |
| 06/25/2026 | $17.43 | $16.87 (-3.21%) | $17.43 | $16.82 | 70.24 K | $473.63 M |
| 06/24/2026 | $16.91 | $17.14 (1.36%) | $17.48 | $16.91 | 61.01 K | $481.21 M |
| 06/23/2026 | $16.83 | $17.09 (1.54%) | $17.26 | $16.83 | 58.64 K | $479.80 M |
| 06/22/2026 | $17.09 | $16.83 (-1.52%) | $17.47 | $16.46 | 73.52 K | $472.50 M |
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.
