5 DAY PERFORMANCE
-8.32%
1 MONTH PERFORMANCE
+9.03%
3 MONTH PERFORMANCE
-0.68%
6 MONTH PERFORMANCE
-22.21%
YEAR-TO-DATE PERFORMANCE
-14.64%
1 YEAR PERFORMANCE
-39.82%
Docebo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.82 | $19.69 (-0.66%) | $20.20 | $19.61 | 113.84 K | $565.67 M |
| 05/05/2026 | $21.14 | $20.33 (-3.83%) | $21.16 | $20.15 | 157.65 K | $584.05 M |
| 05/04/2026 | $20.98 | $21.21 (1.1%) | $21.46 | $20.71 | 331.40 K | $609.33 M |
| 05/01/2026 | $19.17 | $20.67 (7.82%) | $20.84 | $19.17 | 598.60 K | $593.82 M |
| 04/30/2026 | $18.29 | $19.14 (4.65%) | $19.33 | $18.03 | 183.00 K | $549.86 M |
| 04/29/2026 | $18.76 | $18.45 (-1.65%) | $19.30 | $18.24 | 115.78 K | $530.04 M |
| 04/28/2026 | $18.80 | $18.93 (0.69%) | $19.11 | $18.50 | 134.10 K | $543.83 M |
| 04/27/2026 | $18.63 | $18.60 (-0.16%) | $19.24 | $18.15 | 213.30 K | $534.35 M |
| 04/24/2026 | $17.73 | $18.24 (2.88%) | $18.27 | $17.24 | 55.81 K | $524.01 M |
| 04/23/2026 | $18.90 | $17.63 (-6.72%) | $18.90 | $17.42 | 141.23 K | $506.48 M |
| 04/22/2026 | $18.53 | $19.17 (3.45%) | $19.59 | $17.82 | 194.15 K | $550.73 M |
| 04/21/2026 | $18.37 | $18.21 (-0.87%) | $19.32 | $17.98 | 375.40 K | $523.15 M |
| 04/20/2026 | $16.71 | $17.28 (3.41%) | $17.30 | $16.71 | 69.92 K | $496.43 M |
| 04/17/2026 | $16.18 | $16.72 (3.34%) | $17.04 | $16.18 | 60.81 K | $480.34 M |
| 04/16/2026 | $16.45 | $16.25 (-1.22%) | $16.46 | $16.00 | 63.80 K | $466.84 M |
| 04/15/2026 | $15.84 | $16.20 (2.27%) | $16.50 | $15.84 | 135.35 K | $465.40 M |
| 04/14/2026 | $15.27 | $15.64 (2.42%) | $15.90 | $15.27 | 139.30 K | $449.31 M |
| 04/13/2026 | $14.73 | $15.41 (4.62%) | $15.46 | $14.39 | 93.84 K | $442.71 M |
| 04/10/2026 | $16.22 | $14.70 (-9.37%) | $16.22 | $14.69 | 144.20 K | $422.31 M |
| 04/09/2026 | $16.85 | $16.06 (-4.69%) | $16.85 | $15.70 | 209.19 K | $461.38 M |
| 04/08/2026 | $17.56 | $16.86 (-3.99%) | $17.61 | $16.70 | 107.14 K | $484.36 M |
| 04/07/2026 | $17.40 | $17.07 (-1.9%) | $17.47 | $16.90 | 68.30 K | $490.40 M |
| 04/06/2026 | $16.96 | $17.38 (2.48%) | $17.46 | $16.89 | 58.70 K | $499.30 M |
| 04/02/2026 | $17.25 | $17.13 (-0.7%) | $17.49 | $16.77 | 63.60 K | $492.12 M |
| 04/01/2026 | $17.86 | $17.46 (-2.24%) | $17.97 | $17.35 | 62.40 K | $501.60 M |
| 03/31/2026 | $16.77 | $17.47 (4.17%) | $17.80 | $16.75 | 117.90 K | $501.89 M |
| 03/30/2026 | $16.51 | $16.68 (1.03%) | $16.93 | $16.48 | 135.81 K | $479.19 M |
| 03/27/2026 | $17.55 | $16.64 (-5.19%) | $17.55 | $16.50 | 157.87 K | $478.04 M |
| 03/26/2026 | $17.70 | $17.68 (-0.11%) | $18.51 | $17.66 | 78.71 K | $507.92 M |
| 03/25/2026 | $18.79 | $17.96 (-4.42%) | $18.86 | $17.79 | 79.70 K | $515.97 M |
| 03/24/2026 | $19.37 | $18.54 (-4.28%) | $19.37 | $18.22 | 106.12 K | $532.63 M |
| 03/23/2026 | $19.49 | $19.58 (0.46%) | $19.83 | $19.27 | 143.90 K | $562.51 M |
| 03/20/2026 | $19.24 | $19.38 (0.73%) | $19.67 | $19.15 | 138.50 K | $556.76 M |
| 03/19/2026 | $19.46 | $19.65 (0.98%) | $20.30 | $19.44 | 76.20 K | $564.52 M |
| 03/18/2026 | $20.02 | $19.77 (-1.25%) | $20.25 | $19.75 | 115.80 K | $567.96 M |
| 03/17/2026 | $19.73 | $19.84 (0.56%) | $20.27 | $19.73 | 145.85 K | $569.97 M |
| 03/16/2026 | $19.02 | $19.86 (4.42%) | $20.12 | $19.02 | 150.20 K | $570.55 M |
| 03/13/2026 | $19.73 | $19.01 (-3.65%) | $19.73 | $18.79 | 142.80 K | $546.13 M |
| 03/12/2026 | $21.84 | $19.67 (-9.94%) | $22.02 | $19.58 | 511.73 K | $565.09 M |
| 03/11/2026 | $19.22 | $22.51 (17.12%) | $22.57 | $19.22 | 473.09 K | $646.68 M |
| 03/10/2026 | $18.88 | $18.70 (-0.95%) | $18.88 | $18.12 | 151.80 K | $537.22 M |
| 03/09/2026 | $19.36 | $18.95 (-2.12%) | $19.50 | $18.59 | 189.70 K | $544.41 M |
| 03/06/2026 | $18.70 | $19.44 (3.96%) | $19.60 | $18.70 | 407.70 K | $558.48 M |
| 03/05/2026 | $18.65 | $19.03 (2.04%) | $19.55 | $18.65 | 342.07 K | $546.70 M |
| 03/04/2026 | $18.20 | $18.59 (2.14%) | $18.70 | $18.19 | 203.82 K | $534.06 M |
| 03/03/2026 | $17.29 | $18.32 (5.96%) | $18.59 | $17.21 | 209.30 K | $526.31 M |
| 03/02/2026 | $17.66 | $17.64 (-0.11%) | $18.11 | $17.25 | 270.04 K | $506.77 M |
| 02/27/2026 | $18.48 | $17.38 (-5.95%) | $18.78 | $17.29 | 248.93 K | $499.30 M |
| 02/26/2026 | $17.40 | $17.91 (2.93%) | $17.95 | $17.37 | 264.34 K | $514.53 M |
| 02/25/2026 | $16.53 | $17.05 (3.15%) | $17.05 | $16.27 | 202.94 K | $489.82 M |
| 02/24/2026 | $16.50 | $16.46 (-0.24%) | $16.81 | $16.34 | 183.45 K | $473.16 M |
| 02/23/2026 | $17.07 | $16.48 (-3.46%) | $17.07 | $16.24 | 234.78 K | $473.74 M |
| 02/20/2026 | $17.11 | $17.15 (0.23%) | $17.85 | $17.01 | 411.08 K | $493.00 M |
| 02/19/2026 | $16.51 | $17.04 (3.21%) | $17.10 | $16.08 | 328.60 K | $489.83 M |
| 02/18/2026 | $18.62 | $16.20 (-13%) | $18.80 | $16.07 | 897.50 K | $465.69 M |
| 02/17/2026 | $18.91 | $18.80 (-0.58%) | $18.95 | $18.28 | 277.60 K | $540.43 M |
| 02/13/2026 | $18.81 | $18.95 (0.74%) | $19.15 | $18.64 | 278.00 K | $544.74 M |
| 02/12/2026 | $18.86 | $18.69 (-0.9%) | $19.07 | $18.50 | 395.71 K | $537.26 M |
| 02/11/2026 | $19.59 | $18.85 (-3.78%) | $19.59 | $18.56 | 343.32 K | $541.86 M |
| 02/10/2026 | $19.55 | $19.55 (0%) | $19.99 | $19.51 | 161.10 K | $561.99 M |
| 02/09/2026 | $19.16 | $19.43 (1.41%) | $19.52 | $18.94 | 327.34 K | $558.54 M |
| 02/06/2026 | $19.21 | $19.08 (-0.68%) | $19.31 | $19.00 | 164.53 K | $548.48 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.
