-
5 DAY PERFORMANCE
+3.16% -
1 MONTH PERFORMANCE
+4.36% -
3 MONTH PERFORMANCE
+10.37% -
6 MONTH PERFORMANCE
+31.89% -
YEAR-TO-DATE PERFORMANCE
-0.14% -
1 YEAR PERFORMANCE
-4.18%
Docebo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $48.24 | $48.31 (0.15%) | $48.48 | $47.87 | 256,171 | |
| 11/20/2024 | $47.54 | $48.05 (1.07%) | $48.06 | $47.09 | 63,927 | $1.45 B |
| 11/19/2024 | $46.67 | $47.56 (1.91%) | $47.84 | $46.57 | 46,900 | $1.44 B |
| 11/18/2024 | $46.91 | $46.98 (0.15%) | $47.44 | $46.52 | 58,900 | $1.42 B |
| 11/15/2024 | $47.41 | $46.83 (-1.22%) | $47.58 | $46.50 | 83,300 | $1.42 B |
| 11/14/2024 | $49.84 | $47.46 (-4.78%) | $50.46 | $47.29 | 107,020 | $1.43 B |
| 11/13/2024 | $49.85 | $49.84 (-0.02%) | $51.19 | $49.51 | 308,000 | $1.51 B |
| 11/12/2024 | $49.69 | $50.04 (0.7%) | $50.89 | $49.55 | 100,800 | $1.51 B |
| 11/11/2024 | $51.50 | $50.14 (-2.64%) | $51.57 | $49.86 | 154,200 | $1.52 B |
| 11/08/2024 | $51.70 | $51.45 (-0.48%) | $53.86 | $50.41 | 83,814 | $1.56 B |
| 11/07/2024 | $50.48 | $51.18 (1.39%) | $51.69 | $50.42 | 74,000 | $1.55 B |
| 11/06/2024 | $50.34 | $50.49 (0.3%) | $50.80 | $49.80 | 54,137 | $1.53 B |
| 11/05/2024 | $48.26 | $49.49 (2.55%) | $49.92 | $48.26 | 64,000 | $1.50 B |
| 11/04/2024 | $47.90 | $48.04 (0.29%) | $48.80 | $47.50 | 51,127 | $1.46 B |
| 11/01/2024 | $45.82 | $48.39 (5.61%) | $48.58 | $45.82 | 65,620 | $1.47 B |
| 10/31/2024 | $45.90 | $45.66 (-0.52%) | $45.90 | $44.94 | 57,629 | $1.39 B |
| 10/30/2024 | $46.19 | $46.23 (0.09%) | $46.55 | $45.70 | 44,400 | $1.40 B |
| 10/29/2024 | $46.07 | $46.34 (0.59%) | $46.68 | $45.87 | 32,222 | $1.41 B |
| 10/28/2024 | $46.30 | $46.22 (-0.17%) | $46.70 | $46.12 | 24,800 | $1.40 B |
| 10/25/2024 | $46.14 | $46.06 (-0.17%) | $46.39 | $45.75 | 18,800 | $1.40 B |
| 10/24/2024 | $45.41 | $46.06 (1.43%) | $46.24 | $45.41 | 23,500 | $1.40 B |
| 10/23/2024 | $45.87 | $44.96 (-1.98%) | $46.35 | $44.26 | 45,745 | $1.36 B |
| 10/22/2024 | $46.04 | $46.28 (0.52%) | $46.66 | $45.98 | 66,962 | $1.40 B |
| 10/21/2024 | $46.24 | $46.29 (0.11%) | $46.41 | $45.70 | 24,100 | $1.40 B |
| 10/18/2024 | $46.15 | $46.15 (0%) | $46.49 | $45.88 | 40,000 | $1.40 B |
| 10/17/2024 | $45.91 | $46.00 (0.2%) | $46.25 | $45.57 | 27,217 | $1.40 B |
| 10/16/2024 | $44.67 | $45.49 (1.84%) | $45.86 | $44.67 | 34,045 | $1.38 B |
| 10/15/2024 | $44.64 | $44.87 (0.52%) | $45.19 | $44.40 | 32,800 | $1.36 B |
| 10/14/2024 | $44.51 | $44.76 (0.56%) | $44.85 | $43.90 | 25,100 | $1.36 B |
| 10/11/2024 | $43.36 | $44.51 (2.65%) | $44.68 | $43.36 | 29,300 | $1.35 B |
| 10/10/2024 | $43.54 | $43.54 (0%) | $43.67 | $42.93 | 26,875 | $1.32 B |
| 10/09/2024 | $43.44 | $43.75 (0.71%) | $43.87 | $43.18 | 18,959 | $1.33 B |
| 10/08/2024 | $42.75 | $43.41 (1.54%) | $43.99 | $42.75 | 25,400 | $1.32 B |
| 10/07/2024 | $43.03 | $42.73 (-0.7%) | $43.28 | $42.57 | 21,128 | $1.30 B |
| 10/04/2024 | $42.78 | $43.36 (1.36%) | $43.77 | $42.62 | 24,351 | $1.32 B |
| 10/03/2024 | $42.19 | $42.37 (0.43%) | $42.62 | $41.10 | 32,940 | $1.29 B |
| 10/02/2024 | $43.49 | $42.55 (-2.16%) | $43.88 | $42.43 | 43,133 | $1.29 B |
| 10/01/2024 | $44.12 | $43.64 (-1.09%) | $44.18 | $43.36 | 42,612 | $1.32 B |
| 09/30/2024 | $44.05 | $44.20 (0.34%) | $44.30 | $42.93 | 49,400 | $1.34 B |
| 09/27/2024 | $45.46 | $44.36 (-2.42%) | $45.46 | $43.99 | 24,900 | $1.35 B |
| 09/26/2024 | $45.18 | $45.12 (-0.13%) | $45.34 | $44.68 | 18,200 | $1.37 B |
| 09/25/2024 | $45.13 | $44.71 (-0.93%) | $45.25 | $44.58 | 21,550 | $1.36 B |
| 09/24/2024 | $45.48 | $45.26 (-0.48%) | $45.48 | $44.89 | 30,502 | $1.37 B |
| 09/23/2024 | $46.69 | $45.50 (-2.55%) | $47.21 | $45.22 | 63,600 | $1.38 B |
| 09/20/2024 | $45.12 | $46.57 (3.21%) | $46.75 | $45.12 | 58,730 | $1.41 B |
| 09/19/2024 | $44.28 | $45.21 (2.1%) | $45.25 | $44.15 | 49,000 | $1.37 B |
| 09/18/2024 | $43.00 | $43.48 (1.12%) | $44.23 | $42.82 | 45,933 | $1.32 B |
| 09/17/2024 | $42.67 | $43.05 (0.89%) | $43.30 | $42.47 | 70,700 | $1.31 B |
| 09/16/2024 | $42.56 | $42.90 (0.8%) | $43.34 | $42.40 | 79,715 | $1.30 B |
| 09/13/2024 | $41.98 | $42.47 (1.17%) | $42.72 | $41.98 | 60,533 | $1.29 B |
| 09/12/2024 | $41.66 | $42.17 (1.22%) | $42.76 | $40.91 | 97,000 | $1.28 B |
| 09/11/2024 | $41.51 | $41.29 (-0.53%) | $41.95 | $40.94 | 50,335 | $1.25 B |
| 09/10/2024 | $40.45 | $41.65 (2.97%) | $41.67 | $40.27 | 59,814 | $1.26 B |
| 09/09/2024 | $40.23 | $40.78 (1.37%) | $41.04 | $40.23 | 89,638 | $1.24 B |
| 09/06/2024 | $42.84 | $40.12 (-6.35%) | $42.84 | $39.99 | 88,428 | $1.22 B |
| 09/05/2024 | $42.58 | $42.79 (0.49%) | $43.01 | $42.37 | 44,835 | $1.30 B |
| 09/04/2024 | $42.46 | $42.59 (0.31%) | $43.50 | $42.28 | 53,218 | $1.29 B |
| 09/03/2024 | $42.81 | $42.69 (-0.28%) | $43.25 | $42.39 | 88,643 | $1.30 B |
| 08/30/2024 | $43.39 | $43.14 (-0.58%) | $43.65 | $42.82 | 36,559 | $1.31 B |
| 08/29/2024 | $42.58 | $43.16 (1.36%) | $43.68 | $42.58 | 49,600 | $1.31 B |
| 08/28/2024 | $45.68 | $43.00 (-5.87%) | $45.68 | $42.99 | 80,957 | $1.31 B |
| 08/27/2024 | $44.66 | $45.65 (2.22%) | $45.72 | $44.44 | 60,320 | $1.39 B |
| 08/26/2024 | $44.53 | $44.85 (0.72%) | $45.30 | $44.51 | 55,600 | $1.36 B |
| 08/23/2024 | $43.72 | $44.20 (1.1%) | $44.73 | $43.67 | 76,204 | $1.34 B |
| 08/22/2024 | $43.96 | $43.45 (-1.16%) | $43.97 | $43.23 | 94,400 | $1.32 B |
| 08/21/2024 | $42.51 | $43.77 (2.96%) | $43.87 | $42.48 | 53,268 | $1.33 B |