Docebo Inc. (DCBO)
29.36
-1.58 (-5.11%)
At close: Mar 28, 2025, 3:59 PM
29.35
-0.05%
After-hours: Mar 28, 2025, 04:55 PM EDT
DCBO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.99 | 31.03 | 29.25 | 29.29 | -1.65 | -5.33% | 53,097 |
| Mar 27, 2025 | 30.20 | 31.05 | 30.18 | 30.94 | 0.53 | 1.74% | 120,248 |
| Mar 26, 2025 | 31.95 | 32.29 | 30.35 | 30.41 | -0.83 | -2.66% | 46,400 |
| Mar 25, 2025 | 30.92 | 31.59 | 30.85 | 31.24 | 0.32 | 1.03% | 53,215 |
| Mar 24, 2025 | 30.33 | 31.19 | 30.33 | 30.92 | 0.89 | 2.96% | 50,021 |
| Mar 21, 2025 | 30.03 | 30.35 | 29.65 | 30.03 | -0.30 | -0.99% | 62,547 |
| Mar 20, 2025 | 29.87 | 30.81 | 29.14 | 30.33 | 0.23 | 0.76% | 62,300 |
| Mar 19, 2025 | 29.81 | 30.36 | 29.81 | 30.10 | 0.39 | 1.31% | 38,429 |
| Mar 18, 2025 | 29.46 | 29.79 | 29.09 | 29.71 | 0.14 | 0.47% | 43,724 |
| Mar 17, 2025 | 29.34 | 30.18 | 29.33 | 29.57 | 0.12 | 0.41% | 48,817 |
| Mar 14, 2025 | 29.32 | 30.10 | 29.32 | 29.45 | 0.54 | 1.87% | 45,900 |
| Mar 13, 2025 | 29.51 | 29.51 | 28.84 | 28.91 | -0.70 | -2.36% | 72,010 |
| Mar 12, 2025 | 30.20 | 30.52 | 29.44 | 29.61 | -0.14 | -0.47% | 81,020 |
| Mar 11, 2025 | 29.55 | 30.46 | 29.55 | 29.75 | 0.08 | 0.27% | 91,900 |
| Mar 10, 2025 | 30.47 | 30.47 | 29.08 | 29.67 | -1.37 | -4.41% | 147,100 |
| Mar 7, 2025 | 31.78 | 31.95 | 30.57 | 31.04 | -0.79 | -2.48% | 99,700 |
| Mar 6, 2025 | 32.71 | 32.76 | 31.62 | 31.83 | -1.33 | -4.01% | 94,200 |
| Mar 5, 2025 | 31.09 | 33.49 | 31.09 | 33.16 | 2.07 | 6.66% | 107,620 |
| Mar 4, 2025 | 32.66 | 32.66 | 30.84 | 31.09 | -1.93 | -5.84% | 354,300 |
| Mar 3, 2025 | 32.51 | 34.03 | 32.30 | 33.02 | 0.93 | 2.90% | 112,313 |
| Feb 28, 2025 | 35.54 | 35.54 | 27.61 | 32.09 | -5.24 | -14.04% | 610,609 |
| Feb 27, 2025 | 38.03 | 38.76 | 37.29 | 37.33 | -0.67 | -1.76% | 102,272 |
| Feb 26, 2025 | 38.30 | 38.99 | 37.79 | 38.00 | -0.42 | -1.09% | 138,907 |
| Feb 25, 2025 | 38.65 | 38.96 | 37.86 | 38.42 | -0.23 | -0.60% | 111,350 |
| Feb 24, 2025 | 39.32 | 39.53 | 38.07 | 38.65 | -0.66 | -1.68% | 102,400 |
| Feb 21, 2025 | 41.05 | 41.05 | 39.25 | 39.31 | -0.96 | -2.38% | 73,900 |
| Feb 20, 2025 | 41.28 | 41.28 | 40.16 | 40.27 | -1.15 | -2.78% | 40,235 |
| Feb 19, 2025 | 42.53 | 42.53 | 40.87 | 41.42 | -0.52 | -1.24% | 49,100 |
| Feb 18, 2025 | 42.30 | 42.30 | 41.46 | 41.94 | -0.32 | -0.76% | 67,700 |
| Feb 14, 2025 | 42.48 | 43.40 | 42.14 | 42.26 | -0.22 | -0.52% | 53,712 |
| Feb 13, 2025 | 41.86 | 42.54 | 41.78 | 42.48 | 0.97 | 2.34% | 29,342 |
| Feb 12, 2025 | 41.83 | 42.22 | 41.51 | 41.51 | -0.92 | -2.17% | 35,247 |
| Feb 11, 2025 | 42.62 | 43.06 | 41.98 | 42.43 | -0.26 | -0.61% | 68,241 |
| Feb 10, 2025 | 41.97 | 42.83 | 41.97 | 42.69 | 0.79 | 1.89% | 36,648 |
| Feb 7, 2025 | 42.25 | 42.67 | 41.68 | 41.90 | -0.31 | -0.73% | 46,607 |
| Feb 6, 2025 | 42.51 | 43.26 | 42.18 | 42.21 | -0.13 | -0.31% | 30,123 |
| Feb 5, 2025 | 41.39 | 42.43 | 41.39 | 42.34 | 0.60 | 1.44% | 38,212 |
| Feb 4, 2025 | 41.31 | 42.06 | 41.12 | 41.74 | 0.58 | 1.41% | 35,631 |
| Feb 3, 2025 | 41.00 | 41.53 | 40.13 | 41.16 | -0.79 | -1.88% | 65,534 |
| Jan 31, 2025 | 42.94 | 43.15 | 41.85 | 41.95 | -0.89 | -2.08% | 54,438 |
| Jan 30, 2025 | 43.30 | 43.84 | 42.65 | 42.84 | -0.41 | -0.95% | 42,100 |
| Jan 29, 2025 | 42.94 | 43.31 | 41.83 | 43.25 | 0.23 | 0.53% | 97,439 |
| Jan 28, 2025 | 42.74 | 43.74 | 42.54 | 43.02 | 0.31 | 0.73% | 144,301 |
| Jan 27, 2025 | 42.40 | 43.62 | 41.90 | 42.71 | -0.50 | -1.16% | 62,037 |
| Jan 24, 2025 | 42.70 | 43.94 | 42.70 | 43.21 | 0.49 | 1.15% | 60,833 |
| Jan 23, 2025 | 43.04 | 43.16 | 42.27 | 42.72 | -0.34 | -0.79% | 61,928 |
| Jan 22, 2025 | 42.49 | 43.06 | 42.25 | 43.06 | 0.59 | 1.39% | 80,538 |
| Jan 21, 2025 | 42.14 | 42.75 | 42.04 | 42.47 | 0.33 | 0.78% | 57,917 |
| Jan 17, 2025 | 43.30 | 43.68 | 42.04 | 42.14 | -0.73 | -1.70% | 60,728 |
| Jan 16, 2025 | 42.82 | 43.04 | 42.49 | 42.87 | 0.19 | 0.45% | 34,003 |