Docebo Inc. (DCBO)
NASDAQ: DCBO
· Real-Time Price · USD
30.57
-0.05 (-0.16%)
At close: Sep 04, 2025, 12:07 PM
DCBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 30.75 | 30.93 | 30.51 | 30.62 | 30.62 | -0.52% | 53,981 |
| 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 |
| Aug 28, 2025 | 30.95 | 31.34 | 30.95 | 31.29 | 31.29 | 1.03% | 114,623 |
| Aug 27, 2025 | 30.27 | 30.98 | 30.27 | 30.97 | 30.97 | 1.74% | 82,739 |
| Aug 26, 2025 | 30.53 | 31.25 | 30.27 | 30.44 | 30.44 | -0.49% | 140,716 |
| Aug 25, 2025 | 30.87 | 31.03 | 30.51 | 30.59 | 30.59 | -1.67% | 49,238 |
| Aug 22, 2025 | 30.56 | 31.27 | 30.32 | 31.11 | 31.11 | 1.43% | 95,900 |
| Aug 21, 2025 | 29.61 | 30.73 | 29.45 | 30.67 | 30.67 | 3.09% | 105,783 |
| Aug 20, 2025 | 31.10 | 31.12 | 29.71 | 29.75 | 29.75 | -4.43% | 89,846 |
| Aug 19, 2025 | 31.78 | 32.24 | 31.07 | 31.13 | 31.13 | -1.64% | 155,803 |
| Aug 18, 2025 | 31.50 | 32.13 | 31.48 | 31.65 | 31.65 | 0.35% | 87,300 |
| Aug 15, 2025 | 31.55 | 31.68 | 31.19 | 31.54 | 31.54 | 0.54% | 90,000 |
| Aug 14, 2025 | 31.95 | 32.00 | 31.23 | 31.37 | 31.37 | -2.58% | 143,900 |
| Aug 13, 2025 | 31.76 | 32.35 | 31.41 | 32.20 | 32.20 | 1.74% | 80,360 |
| Aug 12, 2025 | 31.43 | 31.75 | 30.76 | 31.65 | 31.65 | 1.57% | 103,600 |
| Aug 11, 2025 | 30.74 | 32.85 | 30.48 | 31.16 | 31.16 | 1.96% | 214,300 |
| Aug 8, 2025 | 32.50 | 33.42 | 30.37 | 30.56 | 30.56 | 5.09% | 192,200 |
| Aug 7, 2025 | 30.52 | 30.56 | 28.85 | 29.08 | 29.08 | -3.58% | 100,232 |
| Aug 6, 2025 | 30.81 | 31.23 | 30.07 | 30.16 | 30.16 | -1.95% | 60,400 |