Docebo Inc. (DCBO)
NASDAQ: DCBO
· Real-Time Price · USD
31.33
-0.87 (-2.70%)
At close: Aug 14, 2025, 3:59 PM
32.40
3.42%
Pre-market: Aug 15, 2025, 07:29 AM EDT
DCBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.95 | 32.00 | 31.23 | 31.37 | 31.37 | -2.58% | 139,658 |
| 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 |
| Aug 5, 2025 | 30.55 | 30.84 | 30.09 | 30.76 | 30.76 | 1.38% | 81,400 |
| Aug 4, 2025 | 30.21 | 30.61 | 30.00 | 30.34 | 30.34 | 1.17% | 46,037 |
| Aug 1, 2025 | 29.86 | 30.49 | 29.55 | 29.99 | 29.99 | -1.02% | 90,003 |
| Jul 31, 2025 | 30.49 | 30.84 | 30.18 | 30.30 | 30.30 | -0.43% | 126,000 |
| Jul 30, 2025 | 30.08 | 30.62 | 30.08 | 30.43 | 30.43 | 0.83% | 52,318 |
| Jul 29, 2025 | 31.25 | 31.25 | 30.17 | 30.18 | 30.18 | -2.83% | 41,000 |
| Jul 28, 2025 | 31.46 | 31.57 | 31.04 | 31.06 | 31.06 | -1.18% | 30,632 |
| Jul 25, 2025 | 31.35 | 31.91 | 31.21 | 31.43 | 31.43 | 0.16% | 55,700 |
| Jul 24, 2025 | 31.40 | 31.50 | 31.09 | 31.38 | 31.38 | -0.95% | 42,603 |
| Jul 23, 2025 | 31.87 | 31.98 | 31.06 | 31.68 | 31.68 | -0.60% | 69,100 |
| Jul 22, 2025 | 30.65 | 31.94 | 30.26 | 31.87 | 31.87 | 4.22% | 69,900 |
| Jul 21, 2025 | 30.01 | 30.68 | 30.01 | 30.58 | 30.58 | 1.53% | 46,100 |
| Jul 18, 2025 | 30.14 | 30.16 | 29.69 | 30.12 | 30.12 | 0.50% | 37,363 |