5 DAY PERFORMANCE
-2.16%
1 MONTH PERFORMANCE
-15.49%
3 MONTH PERFORMANCE
-34.09%
6 MONTH PERFORMANCE
-40.82%
YEAR-TO-DATE PERFORMANCE
-16.22%
1 YEAR PERFORMANCE
-56.95%
Docebo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $18.32 | $18.60 (1.53%) | $19.08 | $18.11 | 79.10 K | $534.68 M |
| 01/22/2026 | $18.35 | $18.39 (0.22%) | $18.86 | $18.31 | 60.33 K | $528.64 M |
| 01/21/2026 | $19.12 | $18.27 (-4.45%) | $19.13 | $18.15 | 90.60 K | $525.19 M |
| 01/20/2026 | $19.20 | $19.01 (-0.99%) | $19.64 | $18.92 | 150.74 K | $546.46 M |
| 01/16/2026 | $20.28 | $19.69 (-2.91%) | $20.28 | $19.51 | 98.14 K | $566.01 M |
| 01/15/2026 | $20.39 | $19.88 (-2.5%) | $20.39 | $19.85 | 41.75 K | $571.47 M |
| 01/14/2026 | $20.63 | $20.20 (-2.08%) | $21.10 | $20.16 | 77.73 K | $580.67 M |
| 01/13/2026 | $21.70 | $20.90 (-3.69%) | $21.70 | $20.63 | 91.22 K | $600.79 M |
| 01/12/2026 | $21.73 | $21.58 (-0.69%) | $22.09 | $21.46 | 69.83 K | $620.34 M |
| 01/09/2026 | $22.36 | $21.88 (-2.15%) | $22.36 | $21.74 | 45.70 K | $628.96 M |
| 01/08/2026 | $22.21 | $22.01 (-0.9%) | $22.33 | $21.97 | 44.91 K | $650.60 M |
| 01/07/2026 | $22.10 | $22.33 (1.04%) | $22.47 | $21.97 | 40.30 K | $660.06 M |
| 01/06/2026 | $22.84 | $22.16 (-2.98%) | $22.87 | $21.99 | 59.50 K | $655.03 M |
| 01/05/2026 | $22.45 | $22.88 (1.92%) | $23.45 | $22.32 | 116.41 K | $676.32 M |
| 01/02/2026 | $22.27 | $22.44 (0.76%) | $22.51 | $21.85 | 107.70 K | $663.31 M |
| 12/31/2025 | $22.39 | $22.20 (-0.85%) | $22.39 | $22.10 | 53.80 K | $656.22 M |
| 12/30/2025 | $22.07 | $22.35 (1.27%) | $22.65 | $22.07 | 66.30 K | $660.65 M |
| 12/29/2025 | $22.05 | $22.13 (0.36%) | $22.16 | $21.97 | 91.31 K | $654.15 M |
| 12/26/2025 | $21.91 | $22.20 (1.32%) | $22.32 | $21.85 | 31.42 K | $656.22 M |
| 12/24/2025 | $22.30 | $22.01 (-1.3%) | $22.30 | $22.00 | 29.52 K | $650.60 M |
| 12/23/2025 | $22.11 | $22.15 (0.18%) | $22.30 | $22.08 | 54.30 K | $654.74 M |
| 12/22/2025 | $21.83 | $22.12 (1.33%) | $22.43 | $21.80 | 125.55 K | $653.85 M |
| 12/19/2025 | $22.05 | $21.85 (-0.91%) | $22.20 | $21.75 | 58.24 K | $645.87 M |
| 12/18/2025 | $22.00 | $21.98 (-0.09%) | $22.10 | $21.72 | 169.10 K | $649.71 M |
| 12/17/2025 | $22.66 | $21.76 (-3.97%) | $22.87 | $21.73 | 81.42 K | $643.21 M |
| 12/16/2025 | $21.77 | $22.39 (2.85%) | $22.50 | $21.77 | 58.90 K | $661.83 M |
| 12/15/2025 | $22.01 | $21.93 (-0.36%) | $22.01 | $21.73 | 75.40 K | $648.24 M |
| 12/12/2025 | $22.01 | $22.01 (0%) | $22.13 | $21.81 | 42.20 K | $650.60 M |
| 12/11/2025 | $22.07 | $22.01 (-0.27%) | $22.31 | $21.86 | 67.26 K | $650.60 M |
| 12/10/2025 | $21.93 | $22.23 (1.37%) | $22.61 | $21.52 | 69.60 K | $657.10 M |
| 12/09/2025 | $21.38 | $21.59 (0.98%) | $21.86 | $21.38 | 78.72 K | $638.19 M |
| 12/08/2025 | $21.68 | $21.54 (-0.65%) | $21.93 | $21.50 | 79.94 K | $636.71 M |
| 12/05/2025 | $21.88 | $21.68 (-0.91%) | $21.88 | $21.58 | 46.75 K | $640.85 M |
| 12/04/2025 | $21.60 | $21.78 (0.83%) | $21.88 | $21.53 | 92.74 K | $643.80 M |
| 12/03/2025 | $21.27 | $21.60 (1.55%) | $21.65 | $21.08 | 130.93 K | $638.48 M |
| 12/02/2025 | $20.80 | $21.32 (2.5%) | $21.48 | $20.64 | 124.35 K | $630.20 M |
| 12/01/2025 | $20.75 | $20.63 (-0.58%) | $21.21 | $20.57 | 85.30 K | $609.81 M |
| 11/28/2025 | $20.81 | $20.98 (0.82%) | $21.24 | $20.81 | 41.60 K | $620.15 M |
| 11/26/2025 | $21.16 | $20.86 (-1.42%) | $21.20 | $20.47 | 69.22 K | $616.61 M |
| 11/25/2025 | $21.01 | $21.26 (1.19%) | $21.37 | $20.93 | 119.04 K | $628.43 M |
| 11/24/2025 | $21.13 | $21.07 (-0.28%) | $21.27 | $21.00 | 130.73 K | $622.81 M |
| 11/21/2025 | $20.54 | $21.13 (2.87%) | $21.26 | $20.26 | 122.90 K | $624.59 M |
| 11/20/2025 | $21.03 | $20.48 (-2.62%) | $21.29 | $20.47 | 127.63 K | $605.37 M |
| 11/19/2025 | $20.60 | $20.72 (0.58%) | $20.92 | $20.20 | 97.00 K | $612.47 M |
| 11/18/2025 | $21.03 | $20.62 (-1.95%) | $21.66 | $20.59 | 66.00 K | $609.51 M |
| 11/17/2025 | $26.48 | $21.22 (-19.86%) | $26.48 | $21.20 | 91.90 K | $627.25 M |
| 11/14/2025 | $22.49 | $22.18 (-1.38%) | $22.51 | $22.07 | 78.15 K | $655.63 M |
| 11/13/2025 | $23.51 | $22.70 (-3.45%) | $23.51 | $22.65 | 92.20 K | $671.00 M |
| 11/12/2025 | $23.55 | $23.55 (0%) | $23.85 | $23.33 | 99.40 K | $696.12 M |
| 11/11/2025 | $23.60 | $23.57 (-0.13%) | $23.60 | $23.26 | 59.32 K | $696.71 M |
| 11/10/2025 | $24.08 | $23.61 (-1.95%) | $24.09 | $23.37 | 112.20 K | $697.90 M |
| 11/07/2025 | $24.52 | $23.48 (-4.24%) | $25.41 | $22.79 | 237.56 K | $694.05 M |
| 11/06/2025 | $25.01 | $24.36 (-2.6%) | $25.20 | $24.22 | 120.29 K | $720.06 M |
| 11/05/2025 | $25.31 | $25.18 (-0.51%) | $25.31 | $24.52 | 86.50 K | $744.30 M |
| 11/04/2025 | $25.25 | $24.61 (-2.53%) | $25.51 | $24.30 | 122.90 K | $727.45 M |
| 11/03/2025 | $25.11 | $25.62 (2.03%) | $25.64 | $24.94 | 66.53 K | $757.31 M |
| 10/31/2025 | $25.12 | $25.07 (-0.2%) | $25.33 | $24.48 | 120.70 K | $741.05 M |
| 10/30/2025 | $25.59 | $24.88 (-2.77%) | $25.74 | $24.83 | 67.73 K | $735.44 M |
| 10/29/2025 | $27.78 | $25.61 (-7.81%) | $27.78 | $25.58 | 79.40 K | $757.01 M |
| 10/28/2025 | $28.12 | $27.85 (-0.96%) | $28.18 | $27.77 | 55.80 K | $823.23 M |
| 10/27/2025 | $28.49 | $28.17 (-1.12%) | $28.72 | $27.97 | 97.70 K | $832.69 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.
