5 DAY PERFORMANCE
-36.13%
1 MONTH PERFORMANCE
-19.97%
3 MONTH PERFORMANCE
-6.93%
6 MONTH PERFORMANCE
-6.79%
YEAR-TO-DATE PERFORMANCE
-14.64%
1 YEAR PERFORMANCE
-24.74%
Docebo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $30.87 | $30.26 (-1.99%) | $31.10 | $30.09 | 16.32 K | |
| 11/04/2026 | $30.44 | $30.89 (1.48%) | $31.06 | $30.00 | 33.21 K | $786.32 M |
| 11/03/2026 | $29.65 | $29.95 (1.01%) | $30.08 | $28.55 | 36.70 K | $762.39 M |
| 11/02/2026 | $30.05 | $29.55 (-1.66%) | $30.07 | $29.50 | 27.04 K | $752.21 M |
| 10/30/2026 | $29.33 | $29.67 (1.16%) | $30.28 | $29.15 | 42.10 K | $755.27 M |
| 10/29/2026 | $29.70 | $29.47 (-0.77%) | $29.70 | $28.94 | 33.54 K | $750.18 M |
| 10/28/2026 | $29.58 | $29.71 (0.44%) | $30.37 | $28.76 | 48.74 K | $756.28 M |
| 10/27/2026 | $30.48 | $29.62 (-2.82%) | $30.55 | $29.45 | 34.00 K | $753.99 M |
| 10/26/2026 | $31.19 | $30.45 (-2.37%) | $31.19 | $29.87 | 56.50 K | $775.12 M |
| 10/23/2026 | $30.66 | $30.91 (0.82%) | $31.16 | $30.57 | 31.80 K | $786.83 M |
| 10/22/2026 | $30.18 | $30.52 (1.13%) | $31.27 | $30.18 | 38.85 K | $776.90 M |
| 10/21/2026 | $30.50 | $30.45 (-0.16%) | $30.89 | $29.93 | 92.80 K | $775.12 M |
| 10/20/2026 | $28.04 | $30.21 (7.74%) | $30.44 | $28.04 | 107.85 K | $769.01 M |
| 10/19/2026 | $27.59 | $28.16 (2.07%) | $28.67 | $27.56 | 34.61 K | $716.83 M |
| 10/16/2026 | $28.09 | $27.59 (-1.78%) | $28.89 | $27.15 | 46.40 K | $702.32 M |
| 10/15/2026 | $27.16 | $28.12 (3.53%) | $28.27 | $27.00 | 52.60 K | $715.81 M |
| 10/14/2026 | $27.33 | $27.15 (-0.66%) | $27.69 | $26.78 | 43.15 K | $691.12 M |
| 10/13/2026 | $25.66 | $27.39 (6.74%) | $27.44 | $25.66 | 67.50 K | $697.23 M |
| 10/12/2026 | $25.41 | $25.61 (0.79%) | $25.75 | $25.23 | 35.65 K | $651.92 M |
| 10/09/2026 | $24.23 | $25.47 (5.12%) | $25.56 | $24.20 | 31.80 K | $648.35 M |
| 10/08/2026 | $23.88 | $24.26 (1.59%) | $24.31 | $23.61 | 20.20 K | $617.55 M |
| 10/07/2026 | $24.19 | $23.88 (-1.28%) | $24.51 | $23.75 | 18.00 K | $607.88 M |
| 10/06/2026 | $23.92 | $24.11 (0.79%) | $24.27 | $23.64 | 32.22 K | $613.73 M |
| 10/05/2026 | $23.33 | $23.68 (1.5%) | $24.07 | $23.33 | 21.00 K | $602.79 M |
| 10/02/2026 | $23.67 | $23.33 (-1.44%) | $23.79 | $23.33 | 22.80 K | $593.88 M |
| 10/01/2026 | $23.03 | $23.44 (1.78%) | $23.90 | $23.01 | 32.23 K | $596.68 M |
| 09/30/2026 | $22.94 | $23.05 (0.48%) | $23.22 | $22.69 | 17.83 K | $586.75 M |
| 09/29/2026 | $22.91 | $22.78 (-0.57%) | $23.00 | $22.38 | 20.14 K | $579.88 M |
| 09/28/2026 | $22.57 | $22.84 (1.2%) | $22.93 | $22.38 | 23.25 K | $581.40 M |
| 09/25/2026 | $22.66 | $22.84 (0.79%) | $23.18 | $22.46 | 29.00 K | $581.40 M |
| 09/24/2026 | $22.40 | $22.37 (-0.13%) | $22.90 | $22.22 | 22.51 K | $569.44 M |
| 09/23/2026 | $22.92 | $22.59 (-1.44%) | $23.29 | $22.52 | 23.10 K | $575.04 M |
| 09/22/2026 | $23.10 | $22.96 (-0.61%) | $23.32 | $22.85 | 23.60 K | $584.46 M |
| 09/21/2026 | $23.18 | $23.25 (0.3%) | $23.36 | $22.91 | 21.20 K | $591.84 M |
| 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 |
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.
