5 DAY PERFORMANCE
+4.04%
1 MONTH PERFORMANCE
-13.27%
3 MONTH PERFORMANCE
-17.26%
6 MONTH PERFORMANCE
-45.22%
YEAR-TO-DATE PERFORMANCE
-38.98%
1 YEAR PERFORMANCE
-20.56%
Docebo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $26.95 | $27.32 (1.37%) | $27.34 | $26.69 | 121.34 K | $826.79 M |
| 05/29/2025 | $27.05 | $26.99 (-0.22%) | $27.15 | $26.83 | 67.60 K | $816.80 M |
| 05/28/2025 | $26.90 | $26.87 (-0.11%) | $27.01 | $26.48 | 55.00 K | $813.17 M |
| 05/27/2025 | $26.81 | $26.84 (0.11%) | $27.19 | $26.34 | 81.73 K | $812.26 M |
| 05/23/2025 | $26.01 | $26.26 (0.96%) | $26.53 | $25.90 | 106.85 K | $794.71 M |
| 05/22/2025 | $26.16 | $26.34 (0.69%) | $26.59 | $25.91 | 96.93 K | $797.13 M |
| 05/21/2025 | $26.50 | $26.11 (-1.47%) | $26.91 | $26.08 | 101.81 K | $790.17 M |
| 05/20/2025 | $26.71 | $26.67 (-0.15%) | $26.79 | $26.50 | 79.10 K | $807.12 M |
| 05/19/2025 | $26.44 | $26.77 (1.25%) | $26.83 | $26.30 | 47.40 K | $810.15 M |
| 05/16/2025 | $26.36 | $26.71 (1.33%) | $26.79 | $26.36 | 116.10 K | $808.33 M |
| 05/15/2025 | $26.47 | $26.44 (-0.11%) | $26.56 | $26.23 | 92.20 K | $800.16 M |
| 05/14/2025 | $26.54 | $26.48 (-0.23%) | $26.71 | $26.31 | 118.81 K | $801.37 M |
| 05/13/2025 | $25.92 | $26.59 (2.58%) | $26.84 | $25.77 | 185.21 K | $804.70 M |
| 05/12/2025 | $26.92 | $25.85 (-3.97%) | $27.08 | $25.50 | 194.78 K | $782.30 M |
| 05/09/2025 | $31.00 | $26.60 (-14.19%) | $33.50 | $26.12 | 954.70 K | $803.78 M |
| 05/08/2025 | $33.23 | $32.03 (-3.61%) | $33.70 | $31.70 | 324.60 K | $967.86 M |
| 05/07/2025 | $31.65 | $32.74 (3.44%) | $32.74 | $31.65 | 65.65 K | $989.31 M |
| 05/06/2025 | $31.33 | $31.49 (0.51%) | $31.77 | $31.33 | 50.80 K | $951.54 M |
| 05/05/2025 | $31.36 | $31.70 (1.08%) | $31.94 | $31.25 | 57.72 K | $957.89 M |
| 05/02/2025 | $31.87 | $31.66 (-0.66%) | $32.11 | $31.66 | 35.82 K | $956.68 M |
| 05/01/2025 | $31.61 | $31.50 (-0.35%) | $31.97 | $31.33 | 89.80 K | $951.84 M |
| 04/30/2025 | $31.20 | $31.25 (0.16%) | $31.54 | $30.96 | 38.13 K | $944.29 M |
| 04/29/2025 | $31.56 | $31.53 (-0.1%) | $31.84 | $31.41 | 66.32 K | $952.75 M |
| 04/28/2025 | $31.87 | $31.54 (-1.04%) | $32.20 | $31.11 | 27.45 K | $953.05 M |
| 04/25/2025 | $31.70 | $31.87 (0.54%) | $32.37 | $31.70 | 44.52 K | $963.02 M |
| 04/24/2025 | $30.33 | $31.99 (5.47%) | $32.04 | $30.33 | 64.95 K | $966.65 M |
| 04/23/2025 | $30.77 | $30.19 (-1.88%) | $30.95 | $30.18 | 100.71 K | $912.26 M |
| 04/22/2025 | $28.70 | $29.47 (2.68%) | $29.80 | $28.70 | 93.01 K | $890.50 M |
| 04/21/2025 | $28.72 | $28.63 (-0.31%) | $29.18 | $28.20 | 41.81 K | $865.12 M |
| 04/17/2025 | $29.28 | $29.18 (-0.34%) | $29.88 | $29.07 | 59.15 K | $881.74 M |
| 04/16/2025 | $29.14 | $29.16 (0.07%) | $29.74 | $28.84 | 42.02 K | $881.14 M |
| 04/15/2025 | $29.54 | $29.40 (-0.47%) | $30.17 | $29.38 | 46.95 K | $888.39 M |
| 04/14/2025 | $30.41 | $29.62 (-2.6%) | $30.41 | $29.53 | 62.80 K | $895.04 M |
| 04/11/2025 | $29.24 | $29.78 (1.85%) | $30.15 | $28.86 | 91.70 K | $899.87 M |
| 04/10/2025 | $29.40 | $29.32 (-0.27%) | $30.00 | $28.57 | 101.42 K | $885.97 M |
| 04/09/2025 | $26.52 | $30.38 (14.56%) | $30.67 | $26.52 | 128.40 K | $918.00 M |
| 04/08/2025 | $28.41 | $27.03 (-4.86%) | $29.67 | $26.69 | 158.20 K | $816.77 M |
| 04/07/2025 | $26.04 | $27.15 (4.26%) | $28.34 | $26.00 | 157.20 K | $820.40 M |
| 04/04/2025 | $27.72 | $27.72 (0%) | $28.33 | $26.88 | 153.39 K | $837.62 M |
| 04/03/2025 | $29.19 | $28.94 (-0.86%) | $29.92 | $28.85 | 81.90 K | $874.49 M |
| 04/02/2025 | $29.20 | $30.69 (5.1%) | $30.79 | $29.20 | 68.51 K | $927.37 M |
| 04/01/2025 | $28.62 | $29.58 (3.35%) | $29.71 | $28.62 | 82.00 K | $893.83 M |
| 03/31/2025 | $28.91 | $28.71 (-0.69%) | $29.30 | $27.80 | 143.60 K | $867.54 M |
| 03/28/2025 | $30.99 | $29.29 (-5.49%) | $31.03 | $29.25 | 56.00 K | $885.06 M |
| 03/27/2025 | $30.20 | $30.94 (2.45%) | $31.05 | $30.18 | 120.25 K | $934.92 M |
| 03/26/2025 | $31.95 | $30.41 (-4.82%) | $32.29 | $30.35 | 46.40 K | $918.91 M |
| 03/25/2025 | $30.92 | $31.24 (1.03%) | $31.59 | $30.85 | 53.22 K | $943.99 M |
| 03/24/2025 | $30.33 | $30.92 (1.95%) | $31.19 | $30.33 | 50.02 K | $934.32 M |
| 03/21/2025 | $30.03 | $30.03 (0%) | $30.35 | $29.65 | 62.55 K | $907.43 M |
| 03/20/2025 | $29.87 | $30.33 (1.54%) | $30.81 | $29.14 | 62.30 K | $916.49 M |
| 03/19/2025 | $29.81 | $30.10 (0.97%) | $30.36 | $29.81 | 38.43 K | $909.54 M |
| 03/18/2025 | $29.46 | $29.71 (0.85%) | $29.79 | $29.09 | 43.72 K | $897.76 M |
| 03/17/2025 | $29.34 | $29.57 (0.78%) | $30.18 | $29.33 | 48.82 K | $893.53 M |
| 03/14/2025 | $29.32 | $29.45 (0.44%) | $30.10 | $29.32 | 45.90 K | $889.90 M |
| 03/13/2025 | $29.51 | $28.91 (-2.03%) | $29.51 | $28.84 | 72.01 K | $873.58 M |
| 03/12/2025 | $30.20 | $29.61 (-1.95%) | $30.52 | $29.44 | 81.02 K | $894.73 M |
| 03/11/2025 | $29.55 | $29.75 (0.68%) | $30.46 | $29.55 | 91.90 K | $898.96 M |
| 03/10/2025 | $30.47 | $29.67 (-2.63%) | $30.47 | $29.08 | 147.10 K | $896.55 M |
| 03/07/2025 | $31.78 | $31.04 (-2.33%) | $31.95 | $30.57 | 99.70 K | $937.94 M |
| 03/06/2025 | $32.71 | $31.83 (-2.69%) | $32.76 | $31.62 | 94.20 K | $961.82 M |
| 03/05/2025 | $31.09 | $33.16 (6.66%) | $33.49 | $31.09 | 107.62 K | $1.00 B |
| 03/04/2025 | $32.66 | $31.09 (-4.81%) | $32.66 | $30.84 | 354.30 K | $939.46 M |
| 03/03/2025 | $32.51 | $33.02 (1.57%) | $34.03 | $32.30 | 112.31 K | $997.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
