5 DAY PERFORMANCE
+27.04%
1 MONTH PERFORMANCE
+16.87%
3 MONTH PERFORMANCE
-13.68%
6 MONTH PERFORMANCE
+1.63%
YEAR-TO-DATE PERFORMANCE
-38.71%
1 YEAR PERFORMANCE
-44.24%
Docebo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $21.93 | $21.61 (-1.46%) | $21.93 | $21.51 | 61.36 K | $639.81 M |
| 12/05/2025 | $21.88 | $21.68 (-0.91%) | $21.88 | $21.58 | 46.75 K | $640.85 M |
| 12/04/2025 | $21.60 | $21.78 (0.83%) | $21.88 | $21.53 | 92.74 K | $643.80 M |
| 12/03/2025 | $21.27 | $21.60 (1.55%) | $21.65 | $21.08 | 130.93 K | $638.48 M |
| 12/02/2025 | $20.80 | $21.32 (2.5%) | $21.48 | $20.64 | 124.35 K | $630.20 M |
| 12/01/2025 | $20.75 | $20.63 (-0.58%) | $21.21 | $20.57 | 85.30 K | $609.81 M |
| 11/28/2025 | $20.81 | $20.98 (0.82%) | $21.24 | $20.81 | 41.60 K | $620.15 M |
| 11/26/2025 | $21.16 | $20.86 (-1.42%) | $21.20 | $20.47 | 69.22 K | $616.61 M |
| 11/25/2025 | $21.01 | $21.26 (1.19%) | $21.37 | $20.93 | 119.04 K | $628.43 M |
| 11/24/2025 | $21.13 | $21.07 (-0.28%) | $21.27 | $21.00 | 130.73 K | $622.81 M |
| 11/21/2025 | $20.54 | $21.13 (2.87%) | $21.26 | $20.26 | 122.90 K | $624.59 M |
| 11/20/2025 | $21.03 | $20.48 (-2.62%) | $21.29 | $20.47 | 127.63 K | $605.37 M |
| 11/19/2025 | $20.60 | $20.72 (0.58%) | $20.92 | $20.20 | 97.00 K | $612.47 M |
| 11/18/2025 | $21.03 | $20.62 (-1.95%) | $21.66 | $20.59 | 66.00 K | $609.51 M |
| 11/17/2025 | $26.48 | $21.22 (-19.86%) | $26.48 | $21.20 | 91.90 K | $627.25 M |
| 11/14/2025 | $22.49 | $22.18 (-1.38%) | $22.51 | $22.07 | 78.15 K | $655.63 M |
| 11/13/2025 | $23.51 | $22.70 (-3.45%) | $23.51 | $22.65 | 92.20 K | $671.00 M |
| 11/12/2025 | $23.55 | $23.55 (0%) | $23.85 | $23.33 | 99.40 K | $696.12 M |
| 11/11/2025 | $23.60 | $23.57 (-0.13%) | $23.60 | $23.26 | 59.32 K | $696.71 M |
| 11/10/2025 | $24.08 | $23.61 (-1.95%) | $24.09 | $23.37 | 112.20 K | $697.90 M |
| 11/07/2025 | $24.52 | $23.48 (-4.24%) | $25.41 | $22.79 | 237.56 K | $694.05 M |
| 11/06/2025 | $25.01 | $24.36 (-2.6%) | $25.20 | $24.22 | 120.29 K | $720.06 M |
| 11/05/2025 | $25.31 | $25.18 (-0.51%) | $25.31 | $24.52 | 86.50 K | $744.30 M |
| 11/04/2025 | $25.25 | $24.61 (-2.53%) | $25.51 | $24.30 | 122.90 K | $727.45 M |
| 11/03/2025 | $25.11 | $25.62 (2.03%) | $25.64 | $24.94 | 66.53 K | $757.31 M |
| 10/31/2025 | $25.12 | $25.07 (-0.2%) | $25.33 | $24.48 | 120.70 K | $741.05 M |
| 10/30/2025 | $25.59 | $24.88 (-2.77%) | $25.74 | $24.83 | 67.73 K | $735.44 M |
| 10/29/2025 | $27.78 | $25.61 (-7.81%) | $27.78 | $25.58 | 79.40 K | $757.01 M |
| 10/28/2025 | $28.12 | $27.85 (-0.96%) | $28.18 | $27.77 | 55.80 K | $823.23 M |
| 10/27/2025 | $28.49 | $28.17 (-1.12%) | $28.72 | $27.97 | 97.70 K | $832.69 M |
| 10/24/2025 | $28.19 | $28.22 (0.11%) | $28.23 | $27.77 | 103.90 K | $834.16 M |
| 10/23/2025 | $27.09 | $27.89 (2.95%) | $27.95 | $27.08 | 80.30 K | $824.41 M |
| 10/22/2025 | $27.08 | $27.09 (0.04%) | $27.23 | $26.92 | 94.93 K | $800.76 M |
| 10/21/2025 | $26.98 | $27.11 (0.48%) | $27.39 | $26.84 | 63.01 K | $801.35 M |
| 10/20/2025 | $26.39 | $26.96 (2.16%) | $27.07 | $26.39 | 46.73 K | $796.92 M |
| 10/17/2025 | $25.77 | $26.29 (2.02%) | $26.40 | $25.69 | 45.15 K | $777.11 M |
| 10/16/2025 | $26.66 | $25.77 (-3.34%) | $26.66 | $25.77 | 58.44 K | $761.74 M |
| 10/15/2025 | $27.23 | $26.53 (-2.57%) | $27.23 | $26.51 | 37.53 K | $784.21 M |
| 10/14/2025 | $26.57 | $26.82 (0.94%) | $27.09 | $26.57 | 72.60 K | $792.78 M |
| 10/13/2025 | $26.98 | $26.93 (-0.19%) | $27.17 | $26.65 | 54.02 K | $796.03 M |
| 10/10/2025 | $27.75 | $26.67 (-3.89%) | $27.75 | $26.64 | 49.61 K | $788.35 M |
| 10/09/2025 | $27.65 | $27.45 (-0.72%) | $27.65 | $27.37 | 28.05 K | $811.40 M |
| 10/08/2025 | $27.48 | $27.65 (0.62%) | $27.82 | $27.32 | 32.51 K | $817.32 M |
| 10/07/2025 | $27.63 | $27.27 (-1.3%) | $27.69 | $27.12 | 46.25 K | $806.08 M |
| 10/06/2025 | $27.55 | $27.60 (0.18%) | $28.03 | $27.34 | 65.97 K | $815.84 M |
| 10/03/2025 | $27.63 | $27.44 (-0.69%) | $27.98 | $27.42 | 47.40 K | $811.11 M |
| 10/02/2025 | $27.29 | $27.24 (-0.18%) | $27.33 | $26.95 | 44.34 K | $805.20 M |
| 10/01/2025 | $27.28 | $27.25 (-0.11%) | $27.57 | $27.04 | 58.42 K | $805.49 M |
| 09/30/2025 | $27.75 | $27.33 (-1.51%) | $27.79 | $27.10 | 53.12 K | $807.86 M |
| 09/29/2025 | $28.05 | $27.81 (-0.86%) | $28.05 | $27.57 | 66.40 K | $822.04 M |
| 09/26/2025 | $28.37 | $27.86 (-1.8%) | $28.37 | $27.66 | 58.00 K | $823.52 M |
| 09/25/2025 | $28.75 | $28.35 (-1.39%) | $28.78 | $28.17 | 51.11 K | $838.01 M |
| 09/24/2025 | $29.62 | $29.12 (-1.69%) | $29.80 | $28.95 | 73.74 K | $860.77 M |
| 09/23/2025 | $30.08 | $29.64 (-1.46%) | $30.08 | $29.40 | 89.30 K | $876.14 M |
| 09/22/2025 | $30.01 | $30.04 (0.1%) | $30.30 | $29.83 | 85.35 K | $887.96 M |
| 09/19/2025 | $30.78 | $30.00 (-2.53%) | $30.78 | $29.98 | 66.60 K | $886.78 M |
| 09/18/2025 | $30.45 | $30.62 (0.56%) | $30.80 | $30.14 | 72.23 K | $905.11 M |
| 09/17/2025 | $30.11 | $30.33 (0.73%) | $30.34 | $29.81 | 71.70 K | $896.53 M |
| 09/16/2025 | $30.58 | $29.86 (-2.35%) | $30.58 | $29.72 | 61.80 K | $882.64 M |
| 09/15/2025 | $30.30 | $30.62 (1.06%) | $30.62 | $30.16 | 40.25 K | $905.11 M |
| 09/12/2025 | $30.10 | $30.25 (0.5%) | $30.68 | $30.08 | 40.54 K | $894.17 M |
| 09/11/2025 | $29.97 | $30.20 (0.77%) | $30.55 | $29.91 | 46.90 K | $892.69 M |
| 09/10/2025 | $31.27 | $30.05 (-3.9%) | $31.31 | $30.00 | 55.42 K | $888.26 M |
| 09/09/2025 | $31.89 | $30.99 (-2.82%) | $31.96 | $30.91 | 64.60 K | $916.04 M |
| 09/08/2025 | $31.28 | $31.79 (1.63%) | $31.85 | $30.91 | 130.40 K | $939.69 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.
