5 DAY PERFORMANCE
-3.07%
1 MONTH PERFORMANCE
-4.68%
3 MONTH PERFORMANCE
-14.56%
6 MONTH PERFORMANCE
-39.92%
YEAR-TO-DATE PERFORMANCE
-14.64%
1 YEAR PERFORMANCE
-55.16%
Docebo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $18.81 | $18.95 (0.74%) | $19.15 | $18.64 | 278.00 K | $544.74 M |
| 02/12/2026 | $18.86 | $18.69 (-0.9%) | $19.07 | $18.50 | 395.71 K | $537.26 M |
| 02/11/2026 | $19.59 | $18.85 (-3.78%) | $19.59 | $18.56 | 343.32 K | $541.86 M |
| 02/10/2026 | $19.55 | $19.55 (0%) | $19.99 | $19.51 | 161.10 K | $561.99 M |
| 02/09/2026 | $19.16 | $19.43 (1.41%) | $19.52 | $18.94 | 327.34 K | $558.54 M |
| 02/06/2026 | $19.21 | $19.08 (-0.68%) | $19.31 | $19.00 | 164.53 K | $548.48 M |
| 02/05/2026 | $19.34 | $19.02 (-1.65%) | $19.38 | $18.82 | 202.73 K | $546.75 M |
| 02/04/2026 | $19.26 | $19.49 (1.19%) | $19.69 | $18.68 | 525.82 K | $560.26 M |
| 02/03/2026 | $19.62 | $19.04 (-2.96%) | $19.64 | $18.68 | 256.04 K | $547.33 M |
| 02/02/2026 | $19.74 | $19.64 (-0.51%) | $19.91 | $19.46 | 203.20 K | $564.57 M |
| 01/30/2026 | $19.63 | $19.66 (0.15%) | $20.00 | $19.33 | 295.36 K | $565.15 M |
| 01/29/2026 | $20.04 | $19.63 (-2.05%) | $20.31 | $19.41 | 609.60 K | $564.29 M |
| 01/28/2026 | $18.82 | $18.52 (-1.59%) | $19.18 | $18.36 | 105.00 K | $532.38 M |
| 01/27/2026 | $19.00 | $18.71 (-1.53%) | $19.01 | $18.38 | 101.83 K | $537.84 M |
| 01/26/2026 | $18.56 | $18.79 (1.24%) | $19.01 | $18.40 | 268.30 K | $540.14 M |
| 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 |
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.
