5 DAY PERFORMANCE
-8.32%
1 MONTH PERFORMANCE
+1.01%
3 MONTH PERFORMANCE
-9.59%
6 MONTH PERFORMANCE
-0.68%
YEAR-TO-DATE PERFORMANCE
-14.64%
1 YEAR PERFORMANCE
-34.83%
Docebo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $16.74 | $17.25 (3.05%) | $17.26 | $16.43 | 142.00 K | $484.29 M |
| 06/17/2026 | $17.12 | $16.80 (-1.87%) | $17.51 | $16.78 | 95.50 K | $471.66 M |
| 06/16/2026 | $17.89 | $17.23 (-3.69%) | $18.28 | $16.94 | 246.90 K | $483.73 M |
| 06/15/2026 | $18.19 | $18.05 (-0.77%) | $18.64 | $17.96 | 58.33 K | $506.75 M |
| 06/12/2026 | $18.13 | $18.08 (-0.28%) | $18.40 | $17.80 | 75.31 K | $507.60 M |
| 06/11/2026 | $18.16 | $18.27 (0.61%) | $18.40 | $17.59 | 66.70 K | $512.93 M |
| 06/10/2026 | $17.69 | $18.14 (2.54%) | $18.49 | $17.47 | 58.70 K | $509.28 M |
| 06/09/2026 | $17.41 | $17.82 (2.35%) | $17.97 | $17.28 | 64.40 K | $500.30 M |
| 06/08/2026 | $17.13 | $17.68 (3.21%) | $17.82 | $17.02 | 76.73 K | $496.37 M |
| 06/05/2026 | $17.60 | $17.21 (-2.22%) | $17.63 | $17.00 | 84.90 K | $483.17 M |
| 06/04/2026 | $16.94 | $17.72 (4.6%) | $18.05 | $16.86 | 142.40 K | $497.49 M |
| 06/03/2026 | $18.56 | $16.76 (-9.7%) | $18.56 | $16.69 | 168.23 K | $470.54 M |
| 06/02/2026 | $19.53 | $18.90 (-3.23%) | $19.53 | $18.46 | 126.80 K | $530.62 M |
| 06/01/2026 | $18.15 | $19.75 (8.82%) | $19.77 | $18.15 | 192.10 K | $554.48 M |
| 05/29/2026 | $18.17 | $18.28 (0.61%) | $18.72 | $17.98 | 173.00 K | $513.21 M |
| 05/28/2026 | $17.25 | $18.01 (4.41%) | $18.16 | $17.00 | 168.20 K | $505.63 M |
| 05/27/2026 | $17.25 | $17.25 (0%) | $17.50 | $17.00 | 92.69 K | $484.29 M |
| 05/26/2026 | $17.63 | $17.37 (-1.47%) | $17.67 | $17.09 | 165.70 K | $487.66 M |
| 05/22/2026 | $17.21 | $17.40 (1.1%) | $17.80 | $17.10 | 70.62 K | $488.51 M |
| 05/21/2026 | $17.38 | $17.19 (-1.09%) | $17.47 | $16.79 | 70.15 K | $482.61 M |
| 05/20/2026 | $17.11 | $17.64 (3.1%) | $17.68 | $16.68 | 109.30 K | $495.24 M |
| 05/19/2026 | $17.43 | $17.40 (-0.17%) | $17.86 | $17.17 | 90.50 K | $488.51 M |
| 05/18/2026 | $16.81 | $17.32 (3.03%) | $17.49 | $16.81 | 82.23 K | $486.26 M |
| 05/15/2026 | $16.22 | $17.23 (6.23%) | $17.58 | $16.22 | 175.22 K | $483.73 M |
| 05/14/2026 | $16.70 | $16.36 (-2.04%) | $17.10 | $16.20 | 760.23 K | $459.31 M |
| 05/13/2026 | $17.23 | $16.68 (-3.19%) | $17.50 | $16.57 | 189.30 K | $468.29 M |
| 05/12/2026 | $19.02 | $17.36 (-8.73%) | $19.02 | $17.30 | 175.40 K | $487.38 M |
| 05/11/2026 | $20.53 | $19.13 (-6.82%) | $20.60 | $18.55 | 401.90 K | $537.08 M |
| 05/08/2026 | $20.83 | $21.20 (1.78%) | $21.24 | $19.08 | 311.92 K | $595.19 M |
| 05/07/2026 | $20.27 | $20.96 (3.4%) | $21.04 | $20.13 | 203.82 K | $588.45 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.
