Dark

DCBO
Docebo Inc. Common Shares
stock NASDAQ

At Close

Oct 28, 2025 3:59:44 PM EDT

27.85USD-0.960%(-0.27)55,768

27.74Bid 27.84Ask 0.10Spread

Pre-market

0.00USD-100.000%(-28.22)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-28	27.9100	28.1900	27.7400	27.8500	-0.960%	55,768	0.000%
2025-10-27	28.4200	28.4900	27.9200	28.1200	-0.354%	97,567	-0.960%
2025-10-24	27.8900	28.2300	27.8900	28.2200	+1.329%	103,870	-1.311%
2025-10-23	27.3900	27.9700	27.3900	27.8500	+2.919%	80,276	0.000%
2025-10-22	27.1600	27.2300	26.9900	27.0600	+0.074%	94,028	+2.919%
2025-10-21	26.9300	27.3200	26.9300	27.0400	+0.297%	63,006	+2.996%
2025-10-20	26.3900	27.0700	26.3900	26.9600	+2.568%	46,731	+3.301%
2025-10-17	25.7700	26.4000	25.6900	26.2850	+1.998%	45,145	+5.954%
2025-10-16	26.6600	26.6600	25.7650	25.7700	-2.865%	58,444	+8.071%
2025-10-15	27.2300	27.2300	26.5100	26.5300	-1.081%	37,529	+4.975%
2025-10-14	26.5700	27.0900	26.5700	26.8200	-0.408%	72,589	+3.840%
2025-10-13	26.9800	27.1700	26.6500	26.9300	+0.975%	54,020	+3.416%
2025-10-10	27.7452	27.7452	26.6421	26.6700	-2.842%	49,613	+4.424%
2025-10-09	27.6525	27.6525	27.3650	27.4500	-0.723%	28,046	+1.457%
2025-10-08	27.4800	27.8200	27.3224	27.6500	+1.393%	32,509	+0.723%
2025-10-07	27.6300	27.6900	27.1150	27.2700	-1.196%	46,249	+2.127%
2025-10-06	27.5500	28.0250	27.3400	27.6000	+0.583%	65,966	+0.906%
2025-10-03	27.6300	27.9793	27.4197	27.4400	+0.734%	47,385	+1.494%
2025-10-02	27.2900	27.3300	26.9500	27.2400	-0.037%	44,339	+2.239%
2025-10-01	27.2800	27.5699	27.0400	27.2500	-0.293%	58,421	+2.202%
2025-09-30	27.7500	27.7900	27.0950	27.3300	-1.726%	53,122	+1.903%
2025-09-29	28.0500	28.0500	27.5700	27.8100	-0.162%	66,361	+0.144%
2025-09-26	28.3700	28.3700	27.6600	27.8550	-1.746%	57,984	-0.018%
2025-09-25	28.7500	28.7800	28.1700	28.3500	-2.644%	51,112	-1.764%
2025-09-24	29.6200	29.8000	28.9500	29.1200	-1.754%	73,742	-4.361%
2025-09-23	30.0800	30.0800	29.4000	29.6400	-1.332%	89,251	-6.039%
2025-09-22	30.0100	30.3000	29.8300	30.0400	+0.133%	85,346	-7.290%
2025-09-19	30.7800	30.7800	29.9800	30.0000	-2.025%	66,585	-7.167%
2025-09-18	30.4500	30.8000	30.1400	30.6200	+0.956%	72,227	-9.046%
2025-09-17	30.1050	30.3400	29.8100	30.3300	+1.574%	71,659	-8.177%
2025-09-16	30.5800	30.5800	29.7200	29.8600	-2.482%	61,766	-6.731%
2025-09-15	30.3000	30.6200	30.1600	30.6200	+1.223%	40,246	-9.046%
2025-09-12	30.1000	30.6800	30.0750	30.2500	+0.166%	40,544	-7.934%
2025-09-11	29.9700	30.5500	29.9100	30.2000	+0.516%	46,904	-7.781%
2025-09-10	31.2700	31.3100	30.0000	30.0450	-3.049%	55,419	-7.306%
2025-09-09	31.8900	31.9600	30.9100	30.9900	-2.517%	64,561	-10.132%
2025-09-08	31.2800	31.8500	30.9119	31.7900	+1.956%	130,375	-12.394%
2025-09-05	31.4300	31.5025	30.4050	31.1800	+0.128%	158,083	-10.680%
2025-09-04	30.6300	31.1900	30.1000	31.1400	+1.698%	68,716	-10.565%
2025-09-03	30.7500	30.9300	30.5050	30.6200	-0.504%	53,989	-9.046%
2025-09-02	30.5700	31.4550	30.4200	30.7750	-1.299%	130,448	-9.504%
2025-08-29	31.2700	31.5200	31.0700	31.1800	-0.352%	63,956	-10.680%
2025-08-28	30.9500	31.3400	30.9500	31.2900	+1.033%	114,623	-10.994%
2025-08-27	30.2700	30.9800	30.2700	30.9700	+1.741%	82,739	-10.074%
2025-08-26	30.5250	31.2500	30.2700	30.4400	-0.490%	140,716	-8.509%
2025-08-25	30.8700	31.0300	30.5050	30.5900	-1.671%	49,238	-8.957%
2025-08-22	30.5600	31.2700	30.3200	31.1100	+1.435%	95,855	-10.479%
2025-08-21	29.6100	30.7300	29.4500	30.6700	+3.092%	105,783	-9.195%
2025-08-20	31.1000	31.1200	29.7100	29.7500	-4.433%	89,846	-6.387%
2025-08-19	31.7750	32.2400	31.0650	31.1300	-1.643%	155,803	-10.536%
2025-08-18	31.5000	32.1300	31.4750	31.6500	+0.349%	87,276	-12.006%
2025-08-15	31.5500	31.6800	31.1850	31.5400	+0.542%	89,977	-11.699%
2025-08-14	31.9500	32.0000	31.2300	31.3700	-2.578%	143,871	-11.221%
2025-08-13	31.7600	32.3550	31.4100	32.2000	+1.738%	80,360	-13.509%
2025-08-12	31.4300	31.7500	30.7600	31.6500	+1.589%	103,550	-12.006%
2025-08-11	30.7400	32.8500	30.4800	31.1550	+1.947%	214,258	-10.608%
2025-08-08	32.5000	33.4200	30.3700	30.5600	+5.089%	192,165	-8.868%
2025-08-07	30.5150	30.5550	28.8500	29.0800	-3.581%	100,232	-4.230%
2025-08-06	30.8100	31.2300	30.0700	30.1600	-1.951%	60,378	-7.659%
2025-08-05	30.5500	30.8400	30.0900	30.7600	+1.384%	81,375	-9.460%
2025-08-04	30.2100	30.6050	30.0000	30.3400	+1.167%	46,037	-8.207%
2025-08-01	29.8600	30.4900	29.5450	29.9900	-1.023%	90,003	-7.136%
2025-07-31	30.4900	30.8400	30.1800	30.3000	-0.427%	126,000	-8.086%
2025-07-30	30.0800	30.6200	30.0800	30.4300	+0.828%	52,318	-8.478%
2025-07-29	31.2500	31.2500	30.1650	30.1800	-2.833%	40,971	-7.720%
2025-07-28	31.4600	31.5700	31.0400	31.0600	-1.177%	30,632	-10.335%
2025-07-25	31.3500	31.9100	31.2050	31.4300	+0.159%	55,683	-11.390%
2025-07-24	31.4000	31.5000	31.0850	31.3800	-0.931%	42,603	-11.249%
2025-07-23	31.8700	31.9800	31.0600	31.6750	-0.612%	69,085	-12.076%
2025-07-22	30.6500	31.9400	30.2642	31.8700	+4.218%	69,854	-12.614%
2025-07-21	30.0100	30.6800	30.0100	30.5800	+1.527%	46,072	-8.927%
2025-07-18	30.1400	30.1600	29.6907	30.1200	+0.501%	37,363	-7.537%
2025-07-17	29.4900	30.0296	29.4900	29.9700	+1.387%	42,194	-7.074%
2025-07-16	28.7200	29.6200	28.7200	29.5600	+2.853%	36,357	-5.785%
2025-07-15	28.9700	29.3569	28.6100	28.7400	-0.691%	80,528	-3.097%
2025-07-14	28.3600	29.0350	28.3550	28.9400	+1.830%	40,047	-3.766%
2025-07-11	29.0800	29.0800	28.3500	28.4200	-2.270%	68,367	-2.006%
2025-07-10	29.4600	29.5000	28.7100	29.0800	-1.424%	43,109	-4.230%
2025-07-09	29.0900	29.6100	29.0900	29.5000	+1.131%	49,731	-5.593%
2025-07-08	29.1500	29.2300	28.9100	29.1700	+0.656%	49,257	-4.525%
2025-07-07	28.6500	29.2600	27.8000	28.9800	-1.563%	72,545	-3.899%
2025-07-03	28.9900	29.4600	28.9250	29.4400	+2.329%	27,624	-5.401%
2025-07-02	28.5900	28.8000	28.5500	28.7700	+0.314%	50,590	-3.198%
2025-07-01	28.8600	28.8600	28.2200	28.6800	-0.898%	45,628	-2.894%
2025-06-30	28.0700	29.4200	28.0300	28.9400	+3.118%	109,070	-3.766%
2025-06-27	27.9900	28.1200	27.6900	28.0650	+0.808%	70,048	-0.766%
2025-06-26	27.2100	27.9700	26.9600	27.8400	+2.504%	77,928	+0.036%
2025-06-25	27.6700	27.6700	27.0800	27.1600	-1.020%	63,286	+2.541%
2025-06-24	27.0900	27.4700	26.7200	27.4400	+2.426%	130,991	+1.494%
2025-06-23	26.1100	26.7900	26.0800	26.7900	+2.291%	122,670	+3.957%
2025-06-20	26.6700	26.6700	26.1300	26.1900	-1.170%	80,867	+6.338%
2025-06-18	26.6900	26.7300	26.4000	26.5000	-0.712%	56,584	+5.094%
2025-06-17	26.5800	26.9950	26.4650	26.6900	-1.294%	56,055	+4.346%
2025-06-16	26.3500	27.3900	26.3500	27.0400	+3.206%	98,384	+2.996%
2025-06-13	26.9500	27.1500	26.1800	26.2000	-4.275%	117,550	+6.298%
2025-06-12	27.5100	27.7100	27.2500	27.3700	-0.905%	117,436	+1.754%
2025-06-11	27.4900	28.1999	27.3100	27.6200	+0.913%	64,438	+0.833%
2025-06-10	28.0900	28.0900	27.2850	27.3700	-2.424%	49,433	+1.754%
2025-06-09	27.5900	28.1300	27.0900	28.0500	+3.889%	86,626	-0.713%
2025-06-06	26.9800	27.1000	26.8350	27.0000	+0.559%	68,083	+3.148%
2025-06-05	27.1500	27.5950	26.7900	26.8500	-0.923%	76,478	+3.724%
2025-06-04	27.2100	27.5600	26.9000	27.1000	+0.185%	60,507	+2.768%
2025-06-03	26.8300	27.1300	26.4500	27.0500	+0.820%	72,874	+2.957%
2025-06-02	27.1200	27.4000	26.8050	26.8300	-1.794%	56,855	+3.802%
2025-05-30	26.9500	27.3350	26.6850	27.3200	+1.223%	121,344	+1.940%
2025-05-29	27.0500	27.1500	26.8300	26.9900	+0.447%	67,558	+3.186%
2025-05-28	26.9000	27.0100	26.4800	26.8700	+0.112%	55,003	+3.647%
2025-05-27	26.8100	27.1850	26.3363	26.8400	+2.209%	81,731	+3.763%
2025-05-23	26.0100	26.5300	25.9000	26.2600	-0.304%	106,850	+6.055%
2025-05-22	26.1600	26.5900	25.9050	26.3400	+0.881%	96,925	+5.733%
2025-05-21	26.5000	26.9100	26.0800	26.1100	-2.100%	101,807	+6.664%
2025-05-20	26.7100	26.7850	26.5000	26.6700	-0.374%	79,081	+4.424%
2025-05-19	26.4400	26.8300	26.2950	26.7700	+0.225%	47,358	+4.034%
2025-05-16	26.3600	26.7900	26.3600	26.7100	+1.021%	116,102	+4.268%
2025-05-15	26.4700	26.5550	26.2300	26.4400	-0.151%	92,165	+5.333%
2025-05-14	26.5400	26.7100	26.3100	26.4800	-0.414%	118,812	+5.174%
2025-05-13	25.9200	26.8400	25.7700	26.5900	+2.863%	185,212	+4.739%
2025-05-12	26.9200	27.0800	25.5000	25.8500	-2.820%	194,782	+7.737%
2025-05-09	31.0000	33.4999	26.1200	26.6000	-16.953%	954,686	+4.699%
2025-05-08	33.2300	33.7000	31.7000	32.0300	-2.169%	324,576	-13.050%
2025-05-07	31.6500	32.7400	31.6500	32.7400	+3.970%	65,649	-14.936%
2025-05-06	31.3300	31.7700	31.3300	31.4900	-0.662%	50,752	-11.559%
2025-05-05	31.3600	31.9400	31.2500	31.7000	+0.126%	57,723	-12.145%
2025-05-02	31.8700	32.1100	31.6600	31.6600	+0.508%	35,817	-12.034%
2025-05-01	31.6100	31.9700	31.3300	31.5000	+0.800%	89,781	-11.587%
2025-04-30	31.2004	31.5400	30.9600	31.2500	-0.888%	38,132	-10.880%
2025-04-29	31.5600	31.8372	31.4100	31.5300	-0.032%	66,315	-11.671%
2025-04-28	31.8700	32.2000	31.1100	31.5400	-1.035%	27,448	-11.699%
2025-04-25	31.7000	32.3742	31.7000	31.8700	-0.375%	44,518	-12.614%
2025-04-24	30.3300	32.0400	30.3300	31.9900	+5.962%	64,948	-12.942%
2025-04-23	30.7700	30.9500	30.1800	30.1900	+2.443%	100,707	-7.751%
2025-04-22	28.7000	29.8000	28.7000	29.4700	+2.934%	93,010	-5.497%
2025-04-21	28.7200	29.1800	28.2000	28.6300	-1.885%	41,808	-2.724%
2025-04-17	29.2800	29.8800	29.0708	29.1800	+0.069%	59,152	-4.558%
2025-04-16	29.1400	29.7400	28.8400	29.1600	-0.816%	42,018	-4.492%
2025-04-15	29.5400	30.1700	29.3800	29.4000	-0.743%	46,948	-5.272%
2025-04-14	30.4100	30.4100	29.5300	29.6200	-0.537%	62,778	-5.976%
2025-04-11	29.2350	30.1500	28.8600	29.7800	+1.569%	91,688	-6.481%
2025-04-10	29.4000	30.0000	28.5700	29.3200	-3.489%	101,423	-5.014%
2025-04-09	26.5200	30.6700	26.5200	30.3800	+12.394%	128,374	-8.328%
2025-04-08	28.4100	29.6700	26.6850	27.0300	-0.442%	158,165	+3.034%
2025-04-07	26.0400	28.3350	26.0000	27.1500	-2.056%	157,163	+2.578%
2025-04-04	27.7200	28.3300	26.8750	27.7200	-4.216%	153,389	+0.469%
2025-04-03	29.1900	29.9200	28.8500	28.9400	-5.702%	81,895	-3.766%
2025-04-02	29.2000	30.7850	29.2000	30.6900	+3.753%	68,505	-9.254%
2025-04-01	28.6200	29.7100	28.6200	29.5800	+3.030%	81,977	-5.849%
2025-03-31	28.9100	29.3000	27.8000	28.7100	-1.980%	143,580	-2.995%
2025-03-28	30.9900	31.0300	29.2500	29.2900	-5.333%	55,959	-4.916%
2025-03-27	30.2000	31.0500	30.1800	30.9400	+1.743%	120,248	-9.987%
2025-03-26	31.9500	32.2900	30.3500	30.4100	-2.657%	46,044	-8.418%
2025-03-25	30.9200	31.5947	30.8500	31.2400	+1.035%	53,215	-10.851%
2025-03-24	30.3300	31.1900	30.3300	30.9200	+2.964%	49,647	-9.929%
2025-03-21	30.0300	30.3500	29.6500	30.0300	-0.989%	62,080	-7.259%
2025-03-20	29.8700	30.8100	29.1400	30.3300	+0.764%	62,293	-8.177%
2025-03-19	29.8100	30.3550	29.8100	30.1000	+1.313%	38,429	-7.475%
2025-03-18	29.4600	29.7918	29.0900	29.7100	+0.473%	43,316	-6.261%
2025-03-17	29.3400	30.1800	29.3300	29.5700	+0.407%	48,417	-5.817%
2025-03-14	29.3200	30.0950	29.3200	29.4500	+1.868%	45,863	-5.433%
2025-03-13	29.5100	29.5100	28.8400	28.9100	-2.364%	71,389	-3.667%
2025-03-12	30.2000	30.5200	29.4400	29.6100	-0.471%	81,020	-5.944%
2025-03-11	29.5500	30.4600	29.5500	29.7500	+0.270%	91,885	-6.387%
2025-03-10	30.4700	30.4700	29.0800	29.6700	-4.414%	147,072	-6.134%
2025-03-07	31.7800	31.9500	30.5700	31.0400	-2.482%	99,065	-10.277%
2025-03-06	32.7100	32.7550	31.6200	31.8300	-4.011%	94,162	-12.504%
2025-03-05	31.0900	33.4900	31.0900	33.1600	+6.658%	106,890	-16.013%
2025-03-04	32.6600	32.6600	30.8400	31.0900	-5.845%	353,749	-10.421%
2025-03-03	32.5100	34.0300	32.3000	33.0200	+2.898%	112,313	-15.657%
2025-02-28	35.5400	35.5400	27.6100	32.0900	-14.037%	613,487	-13.213%
2025-02-27	38.0300	38.7600	37.2900	37.3300	-1.763%	102,172	-25.395%
2025-02-26	38.3000	38.9900	37.7912	38.0000	-1.093%	138,527	-26.711%
2025-02-25	38.6500	38.9600	37.8600	38.4200	-0.595%	111,150	-27.512%
2025-02-24	39.3200	39.5300	38.0650	38.6500	-1.679%	102,388	-27.943%
2025-02-21	41.0500	41.0500	39.2500	39.3100	-2.384%	73,558	-29.153%
2025-02-20	41.2800	41.2800	40.1600	40.2700	-2.776%	39,918	-30.842%
2025-02-19	42.5300	42.5300	40.8650	41.4200	-1.228%	49,050	-32.762%
2025-02-18	42.3000	42.3000	41.4561	41.9350	-0.769%	67,462	-33.588%
2025-02-14	42.4800	43.4000	42.1400	42.2600	-0.518%	53,381	-34.098%
2025-02-13	41.8600	42.5400	41.7800	42.4800	+2.337%	29,118	-34.440%
2025-02-12	41.8300	42.2200	41.5050	41.5100	-2.168%	34,916	-32.908%
2025-02-11	42.6200	43.0600	41.9800	42.4300	-0.609%	68,129	-34.362%
2025-02-10	41.9700	42.8300	41.9700	42.6900	+1.885%	36,331	-34.762%
2025-02-07	42.2500	42.6700	41.6800	41.9000	-0.734%	46,294	-33.532%
2025-02-06	42.5100	43.2600	42.1800	42.2100	-0.307%	29,919	-34.020%
2025-02-05	41.3900	42.4300	41.3900	42.3400	+1.437%	38,212	-34.223%
2025-02-04	41.3100	42.0600	41.1200	41.7400	+1.409%	35,321	-33.277%
2025-02-03	41.0000	41.5300	40.1300	41.1600	-1.883%	65,116	-32.337%
2025-01-31	42.9400	43.1500	41.8500	41.9500	-2.077%	53,854	-33.611%
2025-01-30	43.3000	43.8400	42.6450	42.8400	-0.948%	41,764	-34.991%
2025-01-29	42.9400	43.3100	41.8300	43.2500	+0.535%	97,439	-35.607%
2025-01-28	42.7400	43.7400	42.5400	43.0200	+0.726%	144,016	-35.263%
2025-01-27	42.4000	43.6200	41.8950	42.7100	-1.157%	61,841	-34.793%
2025-01-24	42.7000	43.9400	42.7000	43.2100	+1.147%	60,562	-35.547%
2025-01-23	43.0400	43.1600	42.2700	42.7200	-0.790%	61,712	-34.808%
2025-01-22	42.4900	43.0600	42.2500	43.0600	+1.389%	80,112	-35.323%
2025-01-21	42.1400	42.7500	42.0436	42.4700	+0.783%	57,917	-34.424%
2025-01-17	43.3000	43.6800	42.0400	42.1400	-1.703%	60,728	-33.911%
2025-01-16	42.8200	43.0400	42.4900	42.8700	+0.445%	33,714	-35.036%
2025-01-15	42.9600	43.1850	42.4800	42.6800	+1.113%	38,899	-34.747%
2025-01-14	42.0600	42.8600	41.8000	42.2100	+0.812%	45,801	-34.020%
2025-01-13	41.7500	42.0000	41.5000	41.8700	-0.829%	43,181	-33.485%
2025-01-10	42.8300	42.8300	41.7200	42.2200	-2.472%	55,539	-34.036%
2025-01-08	43.3400	43.6150	42.9300	43.2900	+0.023%	48,297	-35.666%
2025-01-07	44.6000	44.6000	43.2600	43.2800	-2.676%	66,211	-35.652%
2025-01-06	44.3500	45.3300	44.1172	44.4700	+0.885%	82,073	-37.374%
2025-01-03	45.0800	45.1300	42.0400	44.0800	-2.672%	69,945	-36.819%
2025-01-02	45.1200	45.8200	45.1000	45.2900	+1.161%	55,380	-38.507%
2024-12-31	45.2300	45.3600	44.7000	44.7700	-0.577%	62,232	-37.793%
2024-12-30	45.0600	45.3800	44.4400	45.0300	-1.358%	53,601	-38.152%
2024-12-27	46.4000	46.4000	44.8200	45.6500	-2.144%	50,123	-38.992%
2024-12-26	46.0700	46.7000	46.0500	46.6500	+0.474%	29,841	-40.300%
2024-12-24	45.8200	46.5456	45.0392	46.4300	+1.045%	39,567	-40.017%
2024-12-23	46.1600	46.6100	45.8100	45.9500	-0.520%	49,834	-39.391%
2024-12-20	45.3600	47.1200	45.3600	46.1900	+0.130%	90,787	-39.706%
2024-12-19	47.2400	48.3000	46.0600	46.1300	-1.830%	96,456	-39.627%
2024-12-18	49.5500	49.7300	46.8900	46.9900	-5.205%	96,684	-40.732%
2024-12-17	49.2000	50.0100	48.4000	49.5700	+0.101%	48,389	-43.817%
2024-12-16	50.2500	50.5100	49.2800	49.5200	-1.453%	101,575	-43.760%
2024-12-13	50.0200	50.5600	49.7000	50.2500	+0.560%	46,204	-44.577%
2024-12-12	49.4500	50.2000	49.1400	49.9700	+0.442%	34,639	-44.267%
2024-12-11	50.0700	50.8000	49.4700	49.7500	-0.301%	41,956	-44.020%
2024-12-10	48.4900	50.7600	48.4600	49.9000	+2.443%	64,250	-44.188%
2024-12-09	49.2400	49.2400	47.4600	48.7100	-1.016%	48,758	-42.825%
2024-12-06	49.6900	50.1600	49.1200	49.2100	-0.786%	36,075	-43.406%
2024-12-05	50.2200	50.3000	49.5900	49.6000	-0.840%	56,549	-43.851%
2024-12-04	49.9900	50.5255	49.7700	50.0200	+0.989%	133,867	-44.322%
2024-12-03	48.4800	49.8648	48.2900	49.5300	+1.475%	56,289	-43.771%
2024-12-02	49.8800	49.8800	48.6150	48.8100	-2.126%	44,538	-42.942%
2024-11-29	49.7300	50.2050	49.6750	49.8700	+1.033%	34,007	-44.155%
2024-11-27	48.6100	49.7100	48.2400	49.3600	+1.023%	53,995	-43.578%
2024-11-26	49.6000	50.2000	48.8600	48.8600	-1.492%	52,943	-43.000%
2024-11-25	49.2800	49.8800	48.8500	49.6000	+1.163%	66,085	-43.851%
2024-11-22	48.6000	49.2800	48.2700	49.0300	+1.051%	52,883	-43.198%
2024-11-21	48.2400	48.5400	47.8650	48.5200	+0.978%	268,089	-42.601%
2024-11-20	47.5400	48.0600	47.0900	48.0500	+1.030%	65,615	-42.040%
2024-11-19	46.6700	47.8400	46.5700	47.5600	+1.235%	46,896	-41.442%
2024-11-18	46.9100	47.4400	46.5200	46.9800	+0.320%	58,858	-40.719%
2024-11-15	47.4100	47.5800	46.5000	46.8300	-1.327%	83,260	-40.530%
2024-11-14	49.8400	50.4600	47.2900	47.4600	-4.775%	107,020	-41.319%
2024-11-13	49.8500	51.1900	49.5100	49.8400	-0.400%	307,992	-44.121%
2024-11-12	49.6900	50.8900	49.5500	50.0400	-0.199%	100,634	-44.345%
2024-11-11	51.5000	51.5700	49.8600	50.1400	-2.546%	154,023	-44.456%
2024-11-08	51.7000	53.8600	50.4100	51.4500	+0.528%	83,675	-45.870%
2024-11-07	50.4800	51.6900	50.4200	51.1800	+1.367%	73,987	-45.584%
2024-11-06	50.3400	50.8000	49.8000	50.4900	+2.021%	53,990	-44.841%
2024-11-05	48.2600	49.9200	48.2600	49.4900	+3.018%	63,851	-43.726%
2024-11-04	47.9000	48.8000	47.4950	48.0400	-0.723%	51,127	-42.027%
2024-11-01	45.8200	48.5800	45.8200	48.3900	+5.979%	65,478	-42.447%
2024-10-31	45.9000	45.9000	44.9401	45.6600	-1.233%	57,483	-39.006%
2024-10-30	46.1900	46.5500	45.7000	46.2300	-0.237%	44,397	-39.758%
2024-10-29	46.0700	46.6800	45.8700	46.3400	+0.260%	32,222	-39.901%
2024-10-28	46.3000	46.7000	46.1200	46.2200	+0.347%	24,764	-39.745%
2024-10-25	46.1400	46.3900	45.7504	46.0600	0.000%	18,786	-39.535%
2024-10-24	45.4100	46.2400	45.4100	46.0600	+2.447%	23,469	-39.535%
2024-10-23	45.8700	46.3500	44.2601	44.9600	-2.852%	45,745	-38.056%
2024-10-22	46.0400	46.6600	45.9800	46.2800	-0.022%	66,962	-39.823%
2024-10-21	46.2400	46.4100	45.7000	46.2900	+0.303%	24,073	-39.836%
2024-10-18	46.1500	46.4900	45.8750	46.1500	+0.326%	39,999	-39.653%
2024-10-17	45.9100	46.2500	45.5650	46.0000	+1.121%	27,024	-39.457%
2024-10-16	44.6700	45.8600	44.6700	45.4900	+1.382%	33,879	-38.778%
2024-10-15	44.6400	45.1900	44.4000	44.8700	+0.246%	32,480	-37.932%
2024-10-14	44.5100	44.8500	43.9000	44.7600	+0.562%	25,087	-37.779%
2024-10-11	43.3600	44.6800	43.3600	44.5100	+2.228%	29,299	-37.430%
2024-10-10	43.5400	43.6722	42.9300	43.5400	-0.480%	26,257	-36.036%
2024-10-09	43.4400	43.8700	43.1800	43.7500	+0.783%	18,759	-36.343%
2024-10-08	42.7500	43.9900	42.7500	43.4100	+1.591%	25,392	-35.844%
2024-10-07	43.0300	43.2800	42.5700	42.7300	-1.453%	21,128	-34.823%
2024-10-04	42.7800	43.7650	42.6200	43.3600	+2.337%	24,351	-35.770%
2024-10-03	42.1900	42.6150	41.1000	42.3700	-0.423%	32,940	-34.270%
2024-10-02	43.4900	43.8800	42.4300	42.5500	-2.498%	42,861	-34.548%
2024-10-01	44.1200	44.1800	43.3600	43.6400	-1.267%	42,340	-36.182%
2024-09-30	44.0500	44.3000	42.9300	44.2000	-0.361%	49,086	-36.991%
2024-09-27	45.4600	45.4600	43.9900	44.3600	-1.684%	24,869	-37.218%
2024-09-26	45.1800	45.3350	44.6800	45.1200	+0.917%	18,038	-38.276%
2024-09-25	45.1300	45.2500	44.5800	44.7100	-1.215%	21,550	-37.710%
2024-09-24	45.4800	45.4800	44.8880	45.2600	-0.527%	30,502	-38.467%
2024-09-23	46.6900	47.2100	45.2200	45.5000	-2.298%	63,574	-38.791%
2024-09-20	45.1200	46.7450	45.1200	46.5700	+3.008%	58,428	-40.198%
2024-09-19	44.2800	45.2500	44.1500	45.2100	+3.979%	48,953	-38.399%
2024-09-18	43.0000	44.2300	42.8200	43.4800	+0.999%	45,933	-35.948%
2024-09-17	42.6700	43.3000	42.4650	43.0500	+0.350%	70,686	-35.308%
2024-09-16	42.5600	43.3350	42.3975	42.9000	+1.012%	79,715	-35.082%
2024-09-13	41.9800	42.7200	41.9800	42.4700	+0.711%	60,533	-34.424%
2024-09-12	41.6600	42.7600	40.9100	42.1700	+2.131%	96,967	-33.958%
2024-09-11	41.5100	41.9500	40.9400	41.2900	-0.864%	49,877	-32.550%
2024-09-10	40.4500	41.6700	40.2700	41.6500	+2.133%	58,044	-33.133%
2024-09-09	40.2300	41.0400	40.2275	40.7800	+1.645%	89,638	-31.707%
2024-09-06	42.8400	42.8400	39.9900	40.1200	-6.240%	88,428	-30.583%
2024-09-05	42.5800	43.0100	42.3650	42.7900	+0.470%	44,535	-34.915%
2024-09-04	42.4600	43.4962	42.2750	42.5900	-0.234%	53,218	-34.609%
2024-09-03	42.8100	43.2500	42.3900	42.6900	-1.043%	88,643	-34.762%
2024-08-30	43.3925	43.6500	42.8150	43.1400	-0.046%	36,312	-35.443%
2024-08-29	42.5800	43.6800	42.5800	43.1600	+0.372%	49,560	-35.473%
2024-08-28	45.6800	45.6800	42.9900	43.0000	-5.805%	80,957	-35.233%
2024-08-27	44.6600	45.7200	44.4400	45.6500	+1.784%	60,320	-38.992%
2024-08-26	44.5300	45.3032	44.5100	44.8500	+1.471%	55,556	-37.904%
2024-08-23	43.7200	44.7300	43.6650	44.2000	+1.726%	76,204	-36.991%
2024-08-22	43.9600	43.9700	43.2300	43.4500	-0.731%	94,373	-35.903%
2024-08-21	42.5100	43.8700	42.4800	43.7700	+2.916%	53,268	-36.372%
2024-08-20	42.3800	42.7000	42.2800	42.5300	+0.259%	81,812	-34.517%
2024-08-19	42.0500	42.5403	41.9800	42.4200	+0.664%	58,608	-34.347%
2024-08-16	41.8700	42.3200	41.8700	42.1400	+0.190%	54,234	-33.911%
2024-08-15	41.7100	42.4500	41.5800	42.0600	+2.187%	100,060	-33.785%
2024-08-14	42.1300	42.2200	40.9800	41.1600	-1.836%	106,351	-32.337%
2024-08-13	42.7100	42.7100	41.7074	41.9300	-0.781%	121,367	-33.580%
2024-08-12	42.1100	42.5000	41.6200	42.2600	+1.125%	89,330	-34.098%
2024-08-09	41.6100	42.2000	39.5400	41.7900	+0.120%	200,653	-33.357%
2024-08-08	38.9900	42.0500	37.5400	41.7400	+14.356%	350,831	-33.277%
2024-08-07	37.2200	37.6500	36.0600	36.5000	-0.273%	90,636	-23.699%
2024-08-06	36.1900	37.0800	36.0000	36.6000	+0.966%	76,215	-23.907%
2024-08-05	34.5000	36.5500	34.2000	36.2500	-1.361%	50,545	-23.172%
2024-08-02	37.0000	37.1100	36.0000	36.7500	-2.932%	282,492	-24.218%
2024-08-01	39.9500	40.1800	37.7900	37.8600	-4.803%	48,079	-26.440%
2024-07-31	38.6900	40.0570	38.6900	39.7700	+4.028%	119,902	-29.972%
2024-07-30	38.5400	38.5500	37.8896	38.2300	-0.235%	40,593	-27.151%
2024-07-29	38.2400	38.5000	37.8200	38.3200	+0.157%	54,474	-27.323%
2024-07-26	38.3900	38.6500	37.8800	38.2600	+1.163%	27,171	-27.209%
2024-07-25	37.7700	38.6300	37.6050	37.8200	+0.026%	34,568	-26.362%
2024-07-24	38.0900	38.2100	37.6500	37.8100	-1.639%	40,928	-26.342%
2024-07-23	37.6900	38.5400	37.6900	38.4400	+1.505%	44,481	-27.549%
2024-07-22	37.8800	38.0000	37.4300	37.8700	+1.203%	59,576	-26.459%
2024-07-19	37.1000	37.5000	36.9800	37.4200	+1.135%	30,796	-25.575%
2024-07-18	37.4900	37.5800	36.9800	37.0000	-1.386%	68,064	-24.730%
2024-07-17	38.1800	38.6500	37.4500	37.5200	-3.423%	59,684	-25.773%
2024-07-16	38.0000	38.9700	38.0000	38.8500	+2.318%	72,750	-28.314%
2024-07-15	38.3800	38.6950	37.9500	37.9700	-0.887%	42,292	-26.653%
2024-07-12	38.0100	38.5000	37.8600	38.3100	+0.789%	32,606	-27.304%
2024-07-11	38.3000	38.4500	37.9050	38.0100	+0.370%	31,528	-26.730%
2024-07-10	38.0100	38.3100	37.5700	37.8700	-0.395%	82,912	-26.459%
2024-07-09	38.2800	38.4700	37.7400	38.0200	-0.757%	61,030	-26.749%
2024-07-08	38.1400	38.6200	37.6300	38.3100	+0.710%	92,149	-27.304%
2024-07-05	38.6800	38.8100	37.9500	38.0400	-1.756%	47,364	-26.788%
2024-07-03	38.4700	38.8600	38.2750	38.7200	+0.519%	32,152	-28.073%
2024-07-02	37.9000	38.7300	37.6350	38.5200	+1.209%	47,637	-27.700%
2024-07-01	38.5200	38.5200	37.8500	38.0600	-1.476%	36,818	-26.826%
2024-06-28	38.6200	38.9200	38.3700	38.6300	+0.234%	38,206	-27.906%
2024-06-27	38.0500	38.7400	38.0500	38.5400	+1.075%	46,621	-27.737%
2024-06-26	37.8700	38.6400	37.8700	38.1300	+0.263%	28,793	-26.960%
2024-06-25	36.8000	38.1000	36.6600	38.0300	+3.146%	72,530	-26.768%
2024-06-24	37.0000	37.1278	36.5500	36.8700	-0.378%	60,885	-24.464%
2024-06-21	36.7700	37.2000	36.5000	37.0100	+0.352%	163,420	-24.750%
2024-06-20	37.0000	37.5550	36.7200	36.8800	-1.311%	136,515	-24.485%
2024-06-18	37.9000	38.1450	37.3000	37.3700	-1.242%	57,776	-25.475%
2024-06-17	37.4700	37.8900	37.0000	37.8400	+0.159%	62,972	-26.401%
2024-06-14	37.6400	38.0300	37.3650	37.7800	0.000%	66,249	-26.284%
2024-06-13	38.2700	38.5900	37.5300	37.7800	-1.074%	108,468	-26.284%
2024-06-12	38.4500	38.7500	37.9200	38.1900	+0.315%	109,933	-27.075%
2024-06-11	37.8800	38.3900	37.7200	38.0700	+0.184%	62,239	-26.845%
2024-06-10	37.5700	38.1500	37.4500	38.0000	-0.026%	123,525	-26.711%
2024-06-07	37.7800	38.3999	37.4100	38.0100	+2.123%	137,819	-26.730%
2024-06-06	37.4400	37.6300	37.0250	37.2200	-0.188%	79,250	-25.175%
2024-06-05	36.0000	37.4000	35.9400	37.2900	+3.814%	199,712	-25.315%
2024-06-04	35.5400	36.0700	35.3000	35.9200	+0.814%	153,913	-22.467%
2024-06-03	34.5600	35.6740	34.5400	35.6300	+3.606%	363,700	-21.836%
2024-05-31	34.8400	34.8700	33.8100	34.3900	-0.693%	141,302	-19.017%
2024-05-30	36.1200	36.2500	34.6300	34.6300	-4.416%	174,552	-19.578%
2024-05-29	36.5000	36.8600	36.2000	36.2300	-1.254%	119,423	-23.130%
2024-05-28	35.9500	37.1200	35.0100	36.6900	+2.543%	417,384	-24.094%
2024-05-24	35.7500	36.2500	35.5000	35.7800	-0.056%	263,699	-22.163%
2024-05-23	36.5600	36.7300	35.7500	35.8000	-2.052%	174,224	-22.207%
2024-05-22	36.1800	37.2300	36.1800	36.5500	-0.218%	240,368	-23.803%
2024-05-21	37.4700	37.5000	36.0400	36.6300	-2.242%	206,573	-23.969%
2024-05-20	37.0700	37.5250	36.9425	37.4700	+0.564%	43,091	-25.674%
2024-05-17	37.0000	37.4200	36.5900	37.2600	+0.784%	71,185	-25.255%
2024-05-16	36.8800	37.4700	36.1000	36.9700	+0.462%	140,095	-24.669%
2024-05-15	37.6500	38.1150	36.5200	36.8000	-1.473%	180,456	-24.321%
2024-05-14	36.1900	37.5700	36.1200	37.3500	+3.006%	164,444	-25.435%
2024-05-13	36.3500	37.8399	35.5368	36.2600	+1.257%	424,559	-23.194%
2024-05-10	45.6100	45.6100	35.4700	35.8100	-22.906%	630,865	-22.228%
2024-05-09	46.0300	46.9000	45.7862	46.4500	+1.044%	110,904	-40.043%
2024-05-08	46.6100	46.9200	45.2150	45.9700	-2.087%	79,386	-39.417%

.dark-mode .Rx0Txp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rx0Txp{ color: #333333; background-color: white; border: 2px solid #333333; }DCBODocebo Inc. Common Sharesstock NASDAQ

DCBO
Docebo Inc. Common Shares
stock NASDAQ