Docebo Inc.
42.90
0.69 (1.63%)
At close: Jan 15, 2025, 10:29 AM

DCBO Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 42.06 42.86 41.80 42.21 0.34 0.81% 46,084
Jan 13, 2025 41.75 42.00 41.50 41.87 -0.35 -0.83% 43,500
Jan 10, 2025 42.83 42.83 41.72 42.22 -1.07 -2.47% 55,812
Jan 8, 2025 43.34 43.62 42.93 43.29 0.01 0.02% 48,600
Jan 7, 2025 44.60 44.60 43.26 43.28 -1.19 -2.68% 66,500
Jan 6, 2025 44.35 45.33 44.12 44.47 0.39 0.88% 82,100
Jan 3, 2025 45.08 45.13 42.04 44.08 -1.21 -2.67% 70,045
Jan 2, 2025 45.12 45.82 45.10 45.29 0.52 1.16% 55,380
Dec 31, 2024 45.23 45.36 44.70 44.77 -0.26 -0.58% 62,449
Dec 30, 2024 45.06 45.38 44.44 45.03 -0.62 -1.36% 53,601
Dec 27, 2024 46.40 46.40 44.82 45.65 -1.00 -2.14% 50,400
Dec 26, 2024 46.07 46.70 46.05 46.65 0.22 0.47% 29,841
Dec 24, 2024 45.82 46.55 45.04 46.43 0.48 1.04% 39,600
Dec 23, 2024 46.16 46.61 45.81 45.95 -0.24 -0.52% 49,834
Dec 20, 2024 45.36 47.12 45.36 46.19 0.06 0.13% 91,216
Dec 19, 2024 47.24 48.30 46.06 46.13 -0.86 -1.83% 96,700
Dec 18, 2024 49.55 49.73 46.89 46.99 -2.58 -5.20% 109,200
Dec 17, 2024 49.20 50.01 48.40 49.57 0.05 0.10% 48,612
Dec 16, 2024 50.25 50.51 49.28 49.52 -0.73 -1.45% 101,800
Dec 13, 2024 50.02 50.56 49.70 50.25 0.28 0.56% 87,004
Dec 12, 2024 49.45 50.20 49.14 49.97 0.22 0.44% 34,639
Dec 11, 2024 50.07 50.80 49.47 49.75 -0.15 -0.30% 42,400
Dec 10, 2024 48.49 50.76 48.46 49.90 1.19 2.44% 64,500
Dec 9, 2024 49.24 49.24 47.46 48.71 -0.50 -1.02% 49,000
Dec 6, 2024 49.69 50.16 49.12 49.21 -0.39 -0.79% 36,300
Dec 5, 2024 50.22 50.30 49.59 49.60 -0.42 -0.84% 56,549
Dec 4, 2024 49.99 50.53 49.77 50.02 0.49 0.99% 134,029
Dec 3, 2024 48.48 49.86 48.29 49.53 0.72 1.48% 56,600
Dec 2, 2024 49.88 49.88 48.62 48.81 -1.06 -2.13% 44,732
Nov 29, 2024 49.73 50.21 49.68 49.87 0.51 1.03% 34,007
Nov 27, 2024 48.61 49.71 48.24 49.36 0.50 1.02% 54,000
Nov 26, 2024 49.60 50.20 48.86 48.86 -0.74 -1.49% 53,132
Nov 25, 2024 49.28 49.88 48.85 49.60 0.57 1.16% 66,100
Nov 22, 2024 48.60 49.28 48.27 49.03 0.51 1.05% 53,040
Nov 21, 2024 48.24 48.54 47.87 48.52 0.47 0.98% 268,100
Nov 20, 2024 47.54 48.06 47.09 48.05 0.49 1.03% 65,615
Nov 19, 2024 46.67 47.84 46.57 47.56 0.58 1.23% 46,900
Nov 18, 2024 46.91 47.44 46.52 46.98 0.15 0.32% 58,900
Nov 15, 2024 47.41 47.58 46.50 46.83 -0.63 -1.33% 83,300
Nov 14, 2024 49.84 50.46 47.29 47.46 -2.38 -4.78% 107,020
Nov 13, 2024 49.85 51.19 49.51 49.84 -0.20 -0.40% 308,000
Nov 12, 2024 49.69 50.89 49.55 50.04 -0.10 -0.20% 100,800
Nov 11, 2024 51.50 51.57 49.86 50.14 -1.31 -2.55% 154,200
Nov 8, 2024 51.70 53.86 50.41 51.45 0.27 0.53% 83,814
Nov 7, 2024 50.48 51.69 50.42 51.18 0.69 1.37% 74,000
Nov 6, 2024 50.34 50.80 49.80 50.49 1.00 2.02% 54,137
Nov 5, 2024 48.26 49.92 48.26 49.49 1.45 3.02% 64,000
Nov 4, 2024 47.90 48.80 47.50 48.04 -0.35 -0.72% 51,127
Nov 1, 2024 45.82 48.58 45.82 48.39 2.73 5.98% 65,620
Oct 31, 2024 45.90 45.90 44.94 45.66 -0.57 -1.23% 57,629