Docebo Inc. (DCBO)
NASDAQ: DCBO
· Real-Time Price · USD
27.86
-0.49 (-1.73%)
At close: Sep 26, 2025, 3:59 PM
28.20
1.24%
After-hours: Sep 26, 2025, 06:15 PM EDT
DCBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.37 | 28.37 | 27.66 | 27.86 | 27.86 | -1.73% | 57,978 |
| Sep 25, 2025 | 28.75 | 28.78 | 28.17 | 28.35 | 28.35 | -2.64% | 51,112 |
| Sep 24, 2025 | 29.62 | 29.80 | 28.95 | 29.12 | 29.12 | -1.75% | 73,742 |
| Sep 23, 2025 | 30.08 | 30.08 | 29.40 | 29.64 | 29.64 | -1.33% | 89,300 |
| Sep 22, 2025 | 30.01 | 30.30 | 29.83 | 30.04 | 30.04 | 0.13% | 85,346 |
| Sep 19, 2025 | 30.78 | 30.78 | 29.98 | 30.00 | 30.00 | -2.02% | 66,600 |
| Sep 18, 2025 | 30.45 | 30.80 | 30.14 | 30.62 | 30.62 | 0.96% | 72,227 |
| Sep 17, 2025 | 30.11 | 30.34 | 29.81 | 30.33 | 30.33 | 1.57% | 71,700 |
| Sep 16, 2025 | 30.58 | 30.58 | 29.72 | 29.86 | 29.86 | -2.48% | 61,800 |
| Sep 15, 2025 | 30.30 | 30.62 | 30.16 | 30.62 | 30.62 | 1.22% | 40,246 |
| Sep 12, 2025 | 30.10 | 30.68 | 30.08 | 30.25 | 30.25 | 0.17% | 40,544 |
| Sep 11, 2025 | 29.97 | 30.55 | 29.91 | 30.20 | 30.20 | 0.50% | 46,904 |
| Sep 10, 2025 | 31.27 | 31.31 | 30.00 | 30.05 | 30.05 | -3.03% | 55,419 |
| Sep 9, 2025 | 31.89 | 31.96 | 30.91 | 30.99 | 30.99 | -2.52% | 64,600 |
| Sep 8, 2025 | 31.28 | 31.85 | 30.91 | 31.79 | 31.79 | 1.96% | 130,400 |
| Sep 5, 2025 | 31.43 | 31.50 | 30.41 | 31.18 | 31.18 | 0.13% | 158,100 |
| Sep 4, 2025 | 30.63 | 31.19 | 30.10 | 31.14 | 31.14 | 1.70% | 68,716 |
| Sep 3, 2025 | 30.75 | 30.93 | 30.51 | 30.62 | 30.62 | -0.52% | 54,000 |
| Sep 2, 2025 | 30.57 | 31.46 | 30.42 | 30.78 | 30.78 | -1.28% | 130,448 |
| Aug 29, 2025 | 31.27 | 31.52 | 31.07 | 31.18 | 31.18 | -0.35% | 64,000 |