Dark

DCBO
Docebo Inc. Common Shares
stock NASDAQ

Market Open

Aug 6, 2026 10:06:50 AM EDT

20.15USD-1.177%(-0.24)8,816

17.20Bid 23.36Ask 6.16Spread

Pre-market

0.00USD-100.000%(-20.62)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

20.62USD+0.585%(+0.12)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	20.2900	20.290000	20.1500	20.1500	-1.031%	8,816	0.000%
2026-08-05	20.6600	20.700000	20.1700	20.3600	-1.261%	56,039	-1.031%
2026-08-04	21.0700	21.210000	20.4116	20.6200	-1.810%	50,175	-2.279%
2026-08-03	20.7500	21.370000	20.7500	21.0000	+1.597%	40,023	-4.048%
2026-07-31	20.8100	20.810000	20.2800	20.6700	-0.673%	34,733	-2.516%
2026-07-30	21.8700	21.870000	20.2700	20.8100	-5.495%	92,057	-3.172%
2026-07-29	20.9900	22.340000	20.9200	22.0200	+4.907%	158,240	-8.492%
2026-07-28	20.1500	21.160000	20.1500	20.9900	+4.065%	143,206	-4.002%
2026-07-27	19.4200	20.700000	19.4200	20.1700	+4.130%	146,767	-0.099%
2026-07-24	19.1900	19.620000	19.1800	19.3700	+2.001%	46,050	+4.027%
2026-07-23	19.5400	19.540000	18.6600	18.9900	-2.815%	119,158	+6.108%
2026-07-22	19.4200	19.780000	19.2600	19.5400	+0.930%	208,261	+3.122%
2026-07-21	19.2000	19.580000	18.9600	19.3600	-0.616%	156,172	+4.081%
2026-07-20	20.2600	20.310000	18.6900	19.4800	-4.416%	134,229	+3.439%
2026-07-17	19.4000	20.890000	19.4000	20.3800	+9.924%	253,756	-1.129%
2026-07-16	17.6500	18.900000	17.5700	18.5400	+5.762%	64,009	+8.684%
2026-07-15	18.4700	18.550000	17.3700	17.5300	-4.050%	64,296	+14.946%
2026-07-14	18.8800	18.880000	18.2000	18.2700	-4.295%	49,752	+10.290%
2026-07-13	18.7100	19.250000	18.7100	19.0900	+1.516%	55,055	+5.553%
2026-07-10	18.7400	19.300000	18.6400	18.8050	+1.211%	66,453	+7.152%
2026-07-09	18.7000	18.700000	18.0000	18.5800	+0.541%	142,744	+8.450%
2026-07-08	17.8800	18.520000	17.8800	18.4800	-1.493%	28,243	+9.037%
2026-07-07	18.5900	18.930000	18.5100	18.7600	+1.735%	46,009	+7.409%
2026-07-06	18.1800	18.450000	17.7300	18.4400	+1.096%	62,356	+9.273%
2026-07-02	18.9900	19.190000	18.0000	18.2400	-2.668%	71,048	+10.471%
2026-07-01	17.2100	19.060000	17.2100	18.7400	+4.693%	40,514	+7.524%
2026-06-30	17.3600	18.000000	17.3600	17.9000	+3.051%	48,631	+12.570%
2026-06-29	17.8000	17.800000	17.0301	17.3700	-0.856%	47,574	+16.005%
2026-06-26	16.7600	17.700000	16.7600	17.5200	+3.853%	81,526	+15.011%
2026-06-25	17.4300	17.430000	16.8200	16.8700	-1.575%	70,244	+19.443%
2026-06-24	16.9100	17.480000	16.9100	17.1400	+0.293%	61,008	+17.561%
2026-06-23	16.8250	17.255000	16.8250	17.0900	+1.545%	58,636	+17.905%
2026-06-22	17.0900	17.470000	16.4600	16.8300	-2.435%	73,521	+19.727%
2026-06-18	16.7400	17.260000	16.4300	17.2500	+2.679%	141,999	+16.812%
2026-06-17	17.1200	17.505000	16.7800	16.8000	-2.496%	95,475	+19.940%
2026-06-16	17.8900	18.280000	16.9400	17.2300	-4.543%	246,896	+16.947%
2026-06-15	18.1900	18.640000	17.9600	18.0500	-0.166%	58,334	+11.634%
2026-06-12	18.1300	18.400000	17.8000	18.0800	-1.040%	75,307	+11.449%
2026-06-11	18.1600	18.395000	17.5890	18.2700	+0.717%	66,691	+10.290%
2026-06-10	17.6900	18.490000	17.4650	18.1400	+1.796%	58,700	+11.080%
2026-06-09	17.4100	17.970000	17.2800	17.8200	+0.792%	64,394	+13.075%
2026-06-08	17.1300	17.820000	17.0200	17.6800	+2.731%	76,728	+13.971%
2026-06-05	17.6000	17.625000	17.0000	17.2100	-2.878%	84,900	+17.083%
2026-06-04	16.9400	18.050000	16.8550	17.7200	+5.728%	142,394	+13.713%
2026-06-03	18.5600	18.560000	16.6900	16.7600	-11.323%	168,227	+20.227%
2026-06-02	19.5300	19.530000	18.4600	18.9000	-4.304%	126,775	+6.614%
2026-06-01	18.1500	19.770000	18.1500	19.7500	+8.042%	192,071	+2.025%
2026-05-29	18.1700	18.720000	17.9801	18.2800	+1.499%	172,999	+10.230%
2026-05-28	17.2500	18.160000	17.0000	18.0100	+4.406%	168,203	+11.882%
2026-05-27	17.2500	17.500000	16.9950	17.2500	-0.691%	92,693	+16.812%
2026-05-26	17.6300	17.670000	17.0850	17.3700	-0.172%	165,688	+16.005%
2026-05-22	17.2100	17.800000	17.1000	17.4000	+1.222%	70,621	+15.805%
2026-05-21	17.3800	17.465000	16.7900	17.1900	-2.551%	70,150	+17.219%
2026-05-20	17.1100	17.680000	16.6800	17.6400	+1.379%	109,254	+14.229%
2026-05-19	17.4300	17.857400	17.1700	17.4000	+0.462%	90,494	+15.805%
2026-05-18	16.8100	17.490000	16.8100	17.3200	+0.522%	82,231	+16.339%
2026-05-15	16.2150	17.580000	16.2150	17.2300	+5.318%	175,220	+16.947%
2026-05-14	16.7000	17.100000	16.2000	16.3600	-1.918%	760,235	+23.166%
2026-05-13	17.2300	17.500000	16.5700	16.6800	-3.917%	189,300	+20.803%
2026-05-12	19.0200	19.020000	17.3000	17.3600	-9.252%	175,389	+16.071%
2026-05-11	20.5300	20.600000	18.5506	19.1300	-9.764%	401,899	+5.332%
2026-05-08	20.8300	21.240000	19.0800	21.2000	+1.145%	311,921	-4.953%
2026-05-07	20.2700	21.040000	20.1250	20.9600	+4.905%	203,816	-3.865%
2026-05-06	20.0900	20.530000	19.4500	19.9800	-1.722%	172,959	+0.851%
2026-05-05	21.1400	21.155000	20.1500	20.3300	-4.149%	157,654	-0.885%
2026-05-04	20.9800	21.459900	20.7100	21.2100	+2.612%	331,354	-4.998%
2026-05-01	19.1700	20.839800	19.1700	20.6700	+7.994%	598,587	-2.516%
2026-04-30	18.2900	19.330000	18.0300	19.1400	+3.740%	182,977	+5.277%
2026-04-29	18.7600	19.295000	18.2400	18.4500	-2.536%	115,780	+9.214%
2026-04-28	18.8000	19.110000	18.5000	18.9300	+1.774%	134,102	+6.445%
2026-04-27	18.6300	19.240000	18.1500	18.6000	+1.974%	213,214	+8.333%
2026-04-24	17.7300	18.270000	17.2400	18.2400	+3.460%	55,811	+10.471%
2026-04-23	18.9000	18.900000	17.4150	17.6300	-8.033%	141,225	+14.294%
2026-04-22	18.5300	19.590000	17.8240	19.1700	+5.272%	194,149	+5.112%
2026-04-21	18.3700	19.315000	17.9800	18.2100	+5.382%	375,381	+10.653%
2026-04-20	16.7100	17.304000	16.7100	17.2800	+3.349%	69,922	+16.609%
2026-04-17	16.1800	17.036800	16.1800	16.7200	+2.892%	60,815	+20.514%
2026-04-16	16.4500	16.460000	16.0000	16.2500	+0.309%	63,761	+24.000%
2026-04-15	15.8400	16.500000	15.8400	16.2000	+3.581%	135,346	+24.383%
2026-04-14	15.2700	15.900000	15.2700	15.6400	+1.493%	139,299	+28.836%
2026-04-13	14.7300	15.460000	14.3900	15.4100	+4.830%	93,841	+30.759%
2026-04-10	16.2200	16.220000	14.6900	14.7000	-8.468%	144,182	+37.075%
2026-04-09	16.8500	16.850000	15.6950	16.0600	-4.745%	209,190	+25.467%
2026-04-08	17.5600	17.605000	16.7000	16.8600	-1.230%	107,142	+19.514%
2026-04-07	17.4000	17.470000	16.9000	17.0700	-1.784%	68,282	+18.043%
2026-04-06	16.9600	17.460000	16.8900	17.3800	+1.459%	58,684	+15.938%
2026-04-02	17.2500	17.490000	16.7650	17.1300	-1.890%	63,568	+17.630%
2026-04-01	17.8600	17.970000	17.3500	17.4600	-0.057%	62,389	+15.407%
2026-03-31	16.7700	17.800000	16.7500	17.4700	+4.736%	117,890	+15.341%
2026-03-30	16.5100	16.930000	16.4800	16.6800	+0.240%	135,807	+20.803%
2026-03-27	17.5450	17.545000	16.5000	16.6400	-5.882%	157,868	+21.094%
2026-03-26	17.7000	18.510000	17.6600	17.6800	-1.559%	78,713	+13.971%
2026-03-25	18.7850	18.860000	17.7850	17.9600	-3.128%	79,702	+12.194%
2026-03-24	19.3700	19.370000	18.2200	18.5400	-5.312%	106,116	+8.684%
2026-03-23	19.4900	19.825000	19.2700	19.5800	+1.032%	143,870	+2.911%
2026-03-20	19.2400	19.670000	19.1500	19.3800	-1.374%	138,464	+3.973%
2026-03-19	19.4600	20.300000	19.4366	19.6500	-0.607%	76,200	+2.545%
2026-03-18	20.0200	20.245000	19.7500	19.7700	-0.353%	115,768	+1.922%
2026-03-17	19.7300	20.270000	19.7300	19.8400	-0.101%	145,849	+1.562%
2026-03-16	19.0200	20.120000	19.0200	19.8600	+4.471%	150,200	+1.460%
2026-03-13	19.7300	19.730000	18.7900	19.0100	-3.355%	142,793	+5.997%
2026-03-12	21.8350	22.020000	19.5800	19.6700	-12.617%	511,733	+2.440%
2026-03-11	19.2200	22.570000	19.2200	22.5100	+20.374%	473,094	-10.484%
2026-03-10	18.8800	18.880000	18.1200	18.7000	-1.319%	151,764	+7.754%
2026-03-09	19.3600	19.500000	18.5900	18.9500	-2.521%	189,691	+6.332%
2026-03-06	18.7000	19.600000	18.7000	19.4400	+2.154%	407,681	+3.652%
2026-03-05	18.6500	19.550000	18.6500	19.0300	+2.367%	342,068	+5.885%
2026-03-04	18.2000	18.700000	18.1900	18.5900	+1.474%	203,817	+8.392%
2026-03-03	17.2900	18.590000	17.2100	18.3200	+3.855%	209,269	+9.989%
2026-03-02	17.6600	18.110000	17.2502	17.6400	+1.496%	269,936	+14.229%
2026-02-27	18.4800	18.780000	17.2900	17.3800	-2.959%	248,931	+15.938%
2026-02-26	17.4000	17.950000	17.3700	17.9100	+5.044%	264,342	+12.507%
2026-02-25	16.5300	17.050000	16.2700	17.0500	+3.584%	202,942	+18.182%
2026-02-24	16.5000	16.805000	16.3400	16.4600	-0.121%	183,446	+22.418%
2026-02-23	17.0700	17.070000	16.2401	16.4800	-3.907%	234,781	+22.269%
2026-02-20	17.1100	17.850000	17.0100	17.1500	+0.646%	411,076	+17.493%
2026-02-19	16.5100	17.100000	16.0800	17.0400	+5.185%	328,564	+18.251%
2026-02-18	18.6200	18.800000	16.0700	16.2000	-13.830%	897,478	+24.383%
2026-02-17	18.9100	18.950000	18.2800	18.8000	-0.792%	277,589	+7.181%
2026-02-13	18.8100	19.145000	18.6400	18.9500	+1.391%	277,967	+6.332%
2026-02-12	18.8600	19.070000	18.5000	18.6900	-0.849%	395,704	+7.812%
2026-02-11	19.5900	19.590000	18.5600	18.8500	-3.581%	343,321	+6.897%
2026-02-10	19.5500	19.990000	19.5100	19.5500	+0.618%	161,103	+3.069%
2026-02-09	19.1600	19.525000	18.9446	19.4300	+1.834%	322,945	+3.706%
2026-02-06	19.2100	19.310000	19.0000	19.0800	+0.315%	164,529	+5.608%
2026-02-05	19.3400	19.380000	18.8200	19.0200	-2.411%	202,730	+5.941%
2026-02-04	19.2600	19.690000	18.6750	19.4900	+2.363%	525,821	+3.386%
2026-02-03	19.6200	19.640000	18.6800	19.0400	-3.055%	256,035	+5.830%
2026-02-02	19.7400	19.905000	19.4600	19.6400	-0.102%	203,197	+2.597%
2026-01-30	19.6300	20.000000	19.3300	19.6600	+0.153%	295,357	+2.492%
2026-01-29	20.0400	20.310000	19.4130	19.6300	+5.994%	609,580	+2.649%
2026-01-28	18.8200	19.177100	18.3600	18.5200	-1.015%	104,969	+8.801%
2026-01-27	19.0000	19.010000	18.3800	18.7100	-0.426%	101,826	+7.696%
2026-01-26	18.5600	19.010000	18.4000	18.7900	+1.022%	268,263	+7.238%
2026-01-23	18.3200	19.080000	18.1137	18.6000	+1.142%	79,069	+8.333%
2026-01-22	18.3500	18.860000	18.3100	18.3900	+0.657%	60,326	+9.570%
2026-01-21	19.1200	19.125000	18.1500	18.2700	-3.893%	90,586	+10.290%
2026-01-20	19.2000	19.640000	18.9200	19.0100	-3.454%	150,740	+5.997%
2026-01-16	20.2800	20.280000	19.5100	19.6900	-0.956%	98,139	+2.336%
2026-01-15	20.3900	20.390000	19.8505	19.8800	-1.584%	41,747	+1.358%
2026-01-14	20.6300	21.100000	20.1600	20.2000	-3.349%	77,729	-0.248%
2026-01-13	21.7000	21.700000	20.6300	20.9000	-3.151%	91,216	-3.589%
2026-01-12	21.7300	22.090000	21.4600	21.5800	-1.371%	69,826	-6.627%
2026-01-09	22.3600	22.360000	21.7400	21.8800	-0.591%	44,733	-7.907%
2026-01-08	22.2100	22.325000	21.9700	22.0100	-1.433%	44,910	-8.451%
2026-01-07	22.1000	22.470000	21.9650	22.3300	+0.767%	40,302	-9.763%
2026-01-06	22.8400	22.865000	21.9850	22.1600	-3.147%	59,485	-9.070%
2026-01-05	22.4500	23.450000	22.3200	22.8800	+1.984%	116,405	-11.932%
2026-01-02	22.2700	22.505000	21.8500	22.4350	+1.059%	107,703	-10.185%
2025-12-31	22.3900	22.390000	22.1000	22.2000	-0.671%	53,783	-9.234%
2025-12-30	22.0700	22.650000	22.0700	22.3500	+0.994%	66,256	-9.843%
2025-12-29	22.0500	22.160000	21.9700	22.1300	-0.315%	91,314	-8.947%
2025-12-26	21.9100	22.320000	21.8459	22.2000	+0.863%	31,423	-9.234%
2025-12-24	22.3000	22.300000	22.0000	22.0100	-0.632%	29,523	-8.451%
2025-12-23	22.1100	22.300000	22.0800	22.1500	+0.136%	54,273	-9.029%
2025-12-22	21.8300	22.430000	21.8000	22.1200	+1.236%	125,552	-8.906%
2025-12-19	22.0500	22.195000	21.7500	21.8500	-0.591%	58,240	-7.780%
2025-12-18	22.0000	22.100000	21.7200	21.9800	+1.011%	169,098	-8.326%
2025-12-17	22.6550	22.870000	21.7300	21.7600	-2.814%	81,422	-7.399%
2025-12-16	21.7700	22.500000	21.7700	22.3900	+2.098%	58,863	-10.004%
2025-12-15	22.0100	22.010000	21.7300	21.9300	-0.363%	75,383	-8.117%
2025-12-12	22.0100	22.130000	21.8053	22.0100	0.000%	42,172	-8.451%
2025-12-11	22.0700	22.310000	21.8600	22.0100	-0.990%	67,258	-8.451%
2025-12-10	21.9300	22.610000	21.5200	22.2300	+2.964%	69,597	-9.357%
2025-12-09	21.3800	21.860000	21.3800	21.5900	+0.232%	78,722	-6.670%
2025-12-08	21.6800	21.930566	21.5000	21.5400	-0.646%	79,943	-6.453%
2025-12-05	21.8800	21.880000	21.5800	21.6800	-0.459%	46,747	-7.057%
2025-12-04	21.6000	21.880000	21.5300	21.7800	+0.833%	92,740	-7.484%
2025-12-03	21.2700	21.650000	21.0800	21.6000	+1.313%	130,925	-6.713%
2025-12-02	20.8000	21.480000	20.6400	21.3200	+3.345%	124,350	-5.488%
2025-12-01	20.7500	21.205000	20.5650	20.6300	-1.668%	85,257	-2.327%
2025-11-28	20.8100	21.240000	20.8100	20.9800	+0.575%	41,550	-3.956%
2025-11-26	21.1600	21.200000	20.4700	20.8600	-1.881%	69,215	-3.404%
2025-11-25	21.0100	21.370000	20.9300	21.2600	+0.902%	119,041	-5.221%
2025-11-24	21.1300	21.270000	20.9950	21.0700	-0.284%	130,733	-4.366%
2025-11-21	20.5400	21.260000	20.2634	21.1300	+3.174%	122,896	-4.638%
2025-11-20	21.0300	21.290000	20.4700	20.4800	-1.158%	127,633	-1.611%
2025-11-19	20.6000	20.920000	20.2000	20.7200	+0.485%	96,979	-2.751%
2025-11-18	21.0300	21.660000	20.5900	20.6200	-2.828%	65,950	-2.279%
2025-11-17	26.4767	26.476700	21.2000	21.2200	-4.328%	91,850	-5.042%
2025-11-14	22.4900	22.505000	22.0700	22.1800	-2.291%	78,146	-9.152%
2025-11-13	23.5100	23.510000	22.6500	22.7000	-3.609%	92,199	-11.233%
2025-11-12	23.5500	23.845000	23.3300	23.5500	-0.085%	99,364	-14.437%
2025-11-11	23.6000	23.600000	23.2600	23.5700	-0.169%	59,323	-14.510%
2025-11-10	24.0800	24.085000	23.3700	23.6100	+0.554%	112,167	-14.655%
2025-11-07	24.5200	25.410000	22.7900	23.4800	-3.612%	237,556	-14.182%
2025-11-06	25.0100	25.200000	24.2200	24.3600	-3.257%	120,294	-17.282%
2025-11-05	25.3100	25.310000	24.5153	25.1800	+2.316%	86,479	-19.976%
2025-11-04	25.2500	25.510000	24.3045	24.6100	-3.942%	122,853	-18.123%
2025-11-03	25.1100	25.640000	24.9400	25.6200	+2.194%	66,531	-21.351%
2025-10-31	25.1200	25.330000	24.4800	25.0700	+0.764%	120,657	-19.625%
2025-10-30	25.5900	25.740000	24.8300	24.8800	-2.850%	67,725	-19.011%
2025-10-29	27.7800	27.780000	25.5800	25.6100	-8.043%	79,380	-21.320%
2025-10-28	28.1200	28.180000	27.7700	27.8500	-1.136%	55,769	-27.648%
2025-10-27	28.4900	28.720000	27.9700	28.1700	-0.177%	97,699	-28.470%
2025-10-24	28.1900	28.225000	27.7700	28.2200	+1.183%	103,871	-28.597%
2025-10-23	27.0900	27.950000	27.0775	27.8900	+2.953%	80,276	-27.752%
2025-10-22	27.0800	27.230000	26.9150	27.0900	-0.074%	94,928	-25.618%
2025-10-21	26.9800	27.385000	26.8398	27.1100	+0.556%	63,008	-25.673%
2025-10-20	26.3900	27.070000	26.3900	26.9600	+2.568%	46,731	-25.260%
2025-10-17	25.7700	26.400000	25.6900	26.2850	+1.998%	45,145	-23.340%
2025-10-16	26.6600	26.660000	25.7650	25.7700	-2.865%	58,444	-21.808%
2025-10-15	27.2300	27.230000	26.5100	26.5300	-1.081%	37,529	-24.048%
2025-10-14	26.5700	27.090000	26.5700	26.8200	-0.408%	72,589	-24.870%
2025-10-13	26.9800	27.170000	26.6500	26.9300	+0.975%	54,020	-25.176%
2025-10-10	27.7452	27.745200	26.6421	26.6700	-2.842%	49,613	-24.447%
2025-10-09	27.6525	27.652500	27.3650	27.4500	-0.723%	28,046	-26.594%
2025-10-08	27.4800	27.820000	27.3224	27.6500	+1.393%	32,509	-27.125%
2025-10-07	27.6300	27.690000	27.1150	27.2700	-1.196%	46,249	-26.109%
2025-10-06	27.5500	28.025000	27.3400	27.6000	+0.583%	65,966	-26.993%
2025-10-03	27.6300	27.979300	27.4197	27.4400	+0.734%	47,385	-26.567%
2025-10-02	27.2900	27.330000	26.9500	27.2400	-0.037%	44,339	-26.028%
2025-10-01	27.2800	27.569900	27.0400	27.2500	-0.293%	58,421	-26.055%
2025-09-30	27.7500	27.790000	27.0950	27.3300	-1.726%	53,122	-26.271%
2025-09-29	28.0500	28.050000	27.5700	27.8100	-0.162%	66,361	-27.544%
2025-09-26	28.3700	28.370000	27.6600	27.8550	-1.746%	57,984	-27.661%
2025-09-25	28.7500	28.780000	28.1700	28.3500	-2.644%	51,112	-28.924%
2025-09-24	29.6200	29.800000	28.9500	29.1200	-1.754%	73,742	-30.804%
2025-09-23	30.0800	30.080000	29.4000	29.6400	-1.332%	89,251	-32.018%
2025-09-22	30.0100	30.300000	29.8300	30.0400	+0.133%	85,346	-32.923%
2025-09-19	30.7800	30.780000	29.9800	30.0000	-2.025%	66,585	-32.833%
2025-09-18	30.4500	30.800000	30.1400	30.6200	+0.956%	72,227	-34.193%
2025-09-17	30.1050	30.340000	29.8100	30.3300	+1.574%	71,659	-33.564%
2025-09-16	30.5800	30.580000	29.7200	29.8600	-2.482%	61,766	-32.518%
2025-09-15	30.3000	30.620000	30.1600	30.6200	+1.223%	40,246	-34.193%
2025-09-12	30.1000	30.680000	30.0750	30.2500	+0.166%	40,544	-33.388%
2025-09-11	29.9700	30.550000	29.9100	30.2000	+0.516%	46,904	-33.278%
2025-09-10	31.2700	31.310000	30.0000	30.0450	-3.049%	55,419	-32.934%
2025-09-09	31.8900	31.960000	30.9100	30.9900	-2.517%	64,561	-34.979%
2025-09-08	31.2800	31.850000	30.9119	31.7900	+1.956%	130,375	-36.615%
2025-09-05	31.4300	31.502500	30.4050	31.1800	+0.128%	158,083	-35.375%
2025-09-04	30.6300	31.190000	30.1000	31.1400	+1.698%	68,716	-35.292%
2025-09-03	30.7500	30.930000	30.5050	30.6200	-0.504%	53,989	-34.193%
2025-09-02	30.5700	31.455000	30.4200	30.7750	-1.299%	130,448	-34.525%
2025-08-29	31.2700	31.520000	31.0700	31.1800	-0.352%	63,956	-35.375%
2025-08-28	30.9500	31.340000	30.9500	31.2900	+1.033%	114,623	-35.602%
2025-08-27	30.2700	30.980000	30.2700	30.9700	+1.741%	82,739	-34.937%
2025-08-26	30.5250	31.250000	30.2700	30.4400	-0.490%	140,716	-33.804%
2025-08-25	30.8700	31.030000	30.5050	30.5900	-1.671%	49,238	-34.129%
2025-08-22	30.5600	31.270000	30.3200	31.1100	+1.435%	95,855	-35.230%
2025-08-21	29.6100	30.730000	29.4500	30.6700	+3.092%	105,783	-34.301%
2025-08-20	31.1000	31.120000	29.7100	29.7500	-4.433%	89,846	-32.269%
2025-08-19	31.7750	32.240000	31.0650	31.1300	-1.643%	155,803	-35.271%
2025-08-18	31.5000	32.130000	31.4750	31.6500	+0.349%	87,276	-36.335%
2025-08-15	31.5500	31.680000	31.1850	31.5400	+0.542%	89,977	-36.113%
2025-08-14	31.9500	32.000000	31.2300	31.3700	-2.578%	143,871	-35.767%
2025-08-13	31.7600	32.355000	31.4100	32.2000	+1.738%	80,360	-37.422%
2025-08-12	31.4300	31.750000	30.7600	31.6500	+1.589%	103,550	-36.335%
2025-08-11	30.7400	32.850000	30.4800	31.1550	+1.947%	214,258	-35.323%
2025-08-08	32.5000	33.420000	30.3700	30.5600	+5.089%	192,165	-34.064%
2025-08-07	30.5150	30.555000	28.8500	29.0800	-3.581%	100,232	-30.708%
2025-08-06	30.8100	31.230000	30.0700	30.1600	-1.951%	60,378	-33.190%
2025-08-05	30.5500	30.840000	30.0900	30.7600	+1.384%	81,375	-34.493%
2025-08-04	30.2100	30.605000	30.0000	30.3400	+1.167%	46,037	-33.586%
2025-08-01	29.8600	30.490000	29.5450	29.9900	-1.023%	90,003	-32.811%
2025-07-31	30.4900	30.840000	30.1800	30.3000	-0.427%	126,000	-33.498%
2025-07-30	30.0800	30.620000	30.0800	30.4300	+0.828%	52,318	-33.782%
2025-07-29	31.2500	31.250000	30.1650	30.1800	-2.833%	40,971	-33.234%
2025-07-28	31.4600	31.570000	31.0400	31.0600	-1.177%	30,632	-35.126%
2025-07-25	31.3500	31.910000	31.2050	31.4300	+0.159%	55,683	-35.889%
2025-07-24	31.4000	31.500000	31.0850	31.3800	-0.931%	42,603	-35.787%
2025-07-23	31.8700	31.980000	31.0600	31.6750	-0.612%	69,085	-36.385%
2025-07-22	30.6500	31.940000	30.2642	31.8700	+4.218%	69,854	-36.774%
2025-07-21	30.0100	30.680000	30.0100	30.5800	+1.527%	46,072	-34.107%
2025-07-18	30.1400	30.160000	29.6907	30.1200	+0.501%	37,363	-33.101%
2025-07-17	29.4900	30.029600	29.4900	29.9700	+1.387%	42,194	-32.766%
2025-07-16	28.7200	29.620000	28.7200	29.5600	+2.853%	36,357	-31.834%
2025-07-15	28.9700	29.356900	28.6100	28.7400	-0.691%	80,528	-29.889%
2025-07-14	28.3600	29.035000	28.3550	28.9400	+1.830%	40,047	-30.373%
2025-07-11	29.0800	29.080000	28.3500	28.4200	-2.270%	68,367	-29.099%
2025-07-10	29.4600	29.500000	28.7100	29.0800	-1.424%	43,109	-30.708%
2025-07-09	29.0900	29.610000	29.0900	29.5000	+1.131%	49,731	-31.695%
2025-07-08	29.1500	29.230000	28.9100	29.1700	+0.656%	49,257	-30.922%
2025-07-07	28.6500	29.260000	27.8000	28.9800	-1.563%	72,545	-30.469%
2025-07-03	28.9900	29.460000	28.9250	29.4400	+2.329%	27,624	-31.556%
2025-07-02	28.5900	28.800000	28.5500	28.7700	+0.314%	50,590	-29.962%
2025-07-01	28.8600	28.860000	28.2200	28.6800	-0.898%	45,628	-29.742%
2025-06-30	28.0700	29.420000	28.0300	28.9400	+3.118%	109,070	-30.373%
2025-06-27	27.9900	28.120000	27.6900	28.0650	+0.808%	70,048	-28.202%
2025-06-26	27.2100	27.970000	26.9600	27.8400	+2.504%	77,928	-27.622%
2025-06-25	27.6700	27.670000	27.0800	27.1600	-1.020%	63,286	-25.810%
2025-06-24	27.0900	27.470000	26.7200	27.4400	+2.426%	130,991	-26.567%
2025-06-23	26.1100	26.790000	26.0800	26.7900	+2.291%	122,670	-24.785%
2025-06-20	26.6700	26.670000	26.1300	26.1900	-1.170%	80,867	-23.062%
2025-06-18	26.6900	26.730000	26.4000	26.5000	-0.712%	56,584	-23.962%
2025-06-17	26.5800	26.995000	26.4650	26.6900	-1.294%	56,055	-24.504%
2025-06-16	26.3500	27.390000	26.3500	27.0400	+3.206%	98,384	-25.481%
2025-06-13	26.9500	27.150000	26.1800	26.2000	-4.275%	117,550	-23.092%
2025-06-12	27.5100	27.710000	27.2500	27.3700	-0.905%	117,436	-26.379%
2025-06-11	27.4900	28.199900	27.3100	27.6200	+0.913%	64,438	-27.046%
2025-06-10	28.0900	28.090000	27.2850	27.3700	-2.424%	49,433	-26.379%
2025-06-09	27.5900	28.130000	27.0900	28.0500	+3.889%	86,626	-28.164%
2025-06-06	26.9800	27.100000	26.8350	27.0000	+0.559%	68,083	-25.370%
2025-06-05	27.1500	27.595000	26.7900	26.8500	-0.923%	76,478	-24.953%
2025-06-04	27.2100	27.560000	26.9000	27.1000	+0.185%	60,507	-25.646%
2025-06-03	26.8300	27.130000	26.4500	27.0500	+0.820%	72,874	-25.508%
2025-06-02	27.1200	27.400000	26.8050	26.8300	-1.794%	56,855	-24.898%
2025-05-30	26.9500	27.335000	26.6850	27.3200	+1.223%	121,344	-26.245%
2025-05-29	27.0500	27.150000	26.8300	26.9900	+0.447%	67,558	-25.343%
2025-05-28	26.9000	27.010000	26.4800	26.8700	+0.112%	55,003	-25.009%
2025-05-27	26.8100	27.185000	26.3363	26.8400	+2.209%	81,731	-24.925%
2025-05-23	26.0100	26.530000	25.9000	26.2600	-0.304%	106,850	-23.267%
2025-05-22	26.1600	26.590000	25.9050	26.3400	+0.881%	96,925	-23.500%
2025-05-21	26.5000	26.910000	26.0800	26.1100	-2.100%	101,807	-22.827%
2025-05-20	26.7100	26.785000	26.5000	26.6700	-0.374%	79,081	-24.447%
2025-05-19	26.4400	26.830000	26.2950	26.7700	+0.225%	47,358	-24.729%
2025-05-16	26.3600	26.790000	26.3600	26.7100	+1.021%	116,102	-24.560%
2025-05-15	26.4700	26.555000	26.2300	26.4400	-0.151%	92,165	-23.790%
2025-05-14	26.5400	26.710000	26.3100	26.4800	-0.414%	118,812	-23.905%
2025-05-13	25.9200	26.840000	25.7700	26.5900	+2.863%	185,212	-24.220%
2025-05-12	26.9200	27.080000	25.5000	25.8500	-2.820%	194,782	-22.050%
2025-05-09	31.0000	33.499900	26.1200	26.6000	-16.953%	954,686	-24.248%
2025-05-08	33.2300	33.700000	31.7000	32.0300	-2.169%	324,576	-37.090%
2025-05-07	31.6500	32.740000	31.6500	32.7400	+3.970%	65,649	-38.454%
2025-05-06	31.3300	31.770000	31.3300	31.4900	-0.662%	50,752	-36.011%
2025-05-05	31.3600	31.940000	31.2500	31.7000	+0.126%	57,723	-36.435%
2025-05-02	31.8700	32.110000	31.6600	31.6600	+0.508%	35,817	-36.355%
2025-05-01	31.6100	31.970000	31.3300	31.5000	+0.800%	89,781	-36.032%
2025-04-30	31.2004	31.540000	30.9600	31.2500	-0.888%	38,132	-35.520%
2025-04-29	31.5600	31.837200	31.4100	31.5300	-0.032%	66,315	-36.093%
2025-04-28	31.8700	32.200000	31.1100	31.5400	-1.035%	27,448	-36.113%
2025-04-25	31.7000	32.374200	31.7000	31.8700	-0.375%	44,518	-36.774%
2025-04-24	30.3300	32.040000	30.3300	31.9900	+5.962%	64,948	-37.012%
2025-04-23	30.7700	30.950000	30.1800	30.1900	+2.443%	100,707	-33.256%
2025-04-22	28.7000	29.800000	28.7000	29.4700	+2.934%	93,010	-31.625%
2025-04-21	28.7200	29.180000	28.2000	28.6300	-1.885%	41,808	-29.619%
2025-04-17	29.2800	29.880000	29.0708	29.1800	+0.069%	59,152	-30.946%
2025-04-16	29.1400	29.740000	28.8400	29.1600	-0.816%	42,018	-30.898%
2025-04-15	29.5400	30.170000	29.3800	29.4000	-0.743%	46,948	-31.463%
2025-04-14	30.4100	30.410000	29.5300	29.6200	-0.537%	62,778	-31.972%
2025-04-11	29.2350	30.150000	28.8600	29.7800	+1.569%	91,688	-32.337%
2025-04-10	29.4000	30.000000	28.5700	29.3200	-3.489%	101,423	-31.276%
2025-04-09	26.5200	30.670000	26.5200	30.3800	+12.394%	128,374	-33.673%
2025-04-08	28.4100	29.670000	26.6850	27.0300	-0.442%	158,165	-25.453%
2025-04-07	26.0400	28.335000	26.0000	27.1500	-2.056%	157,163	-25.783%
2025-04-04	27.7200	28.330000	26.8750	27.7200	-4.216%	153,389	-27.309%
2025-04-03	29.1900	29.920000	28.8500	28.9400	-5.702%	81,895	-30.373%
2025-04-02	29.2000	30.785000	29.2000	30.6900	+3.753%	68,505	-34.343%
2025-04-01	28.6200	29.710000	28.6200	29.5800	+3.030%	81,977	-31.880%
2025-03-31	28.9100	29.300000	27.8000	28.7100	-1.980%	143,580	-29.815%
2025-03-28	30.9900	31.030000	29.2500	29.2900	-5.333%	55,959	-31.205%
2025-03-27	30.2000	31.050000	30.1800	30.9400	+1.743%	120,248	-34.874%
2025-03-26	31.9500	32.290000	30.3500	30.4100	-2.657%	46,044	-33.739%
2025-03-25	30.9200	31.594700	30.8500	31.2400	+1.035%	53,215	-35.499%
2025-03-24	30.3300	31.190000	30.3300	30.9200	+2.964%	49,647	-34.832%
2025-03-21	30.0300	30.350000	29.6500	30.0300	-0.989%	62,080	-32.900%
2025-03-20	29.8700	30.810000	29.1400	30.3300	+0.764%	62,293	-33.564%
2025-03-19	29.8100	30.355000	29.8100	30.1000	+1.313%	38,429	-33.056%
2025-03-18	29.4600	29.791800	29.0900	29.7100	+0.473%	43,316	-32.178%
2025-03-17	29.3400	30.180000	29.3300	29.5700	+0.407%	48,417	-31.857%
2025-03-14	29.3200	30.095000	29.3200	29.4500	+1.868%	45,863	-31.579%
2025-03-13	29.5100	29.510000	28.8400	28.9100	-2.364%	71,389	-30.301%
2025-03-12	30.2000	30.520000	29.4400	29.6100	-0.471%	81,020	-31.949%
2025-03-11	29.5500	30.460000	29.5500	29.7500	+0.270%	91,885	-32.269%
2025-03-10	30.4700	30.470000	29.0800	29.6700	-4.414%	147,072	-32.086%
2025-03-07	31.7800	31.950000	30.5700	31.0400	-2.482%	99,065	-35.084%
2025-03-06	32.7100	32.755000	31.6200	31.8300	-4.011%	94,162	-36.695%
2025-03-05	31.0900	33.490000	31.0900	33.1600	+6.658%	106,890	-39.234%
2025-03-04	32.6600	32.660000	30.8400	31.0900	-5.845%	353,749	-35.188%
2025-03-03	32.5100	34.030000	32.3000	33.0200	+2.898%	112,313	-38.976%
2025-02-28	35.5400	35.540000	27.6100	32.0900	-14.037%	613,487	-37.208%
2025-02-27	38.0300	38.760000	37.2900	37.3300	-1.763%	102,172	-46.022%
2025-02-26	38.3000	38.990000	37.7912	38.0000	-1.093%	138,527	-46.974%
2025-02-25	38.6500	38.960000	37.8600	38.4200	-0.595%	111,150	-47.553%
2025-02-24	39.3200	39.530000	38.0650	38.6500	-1.679%	102,388	-47.865%
2025-02-21	41.0500	41.050000	39.2500	39.3100	-2.384%	73,558	-48.741%
2025-02-20	41.2800	41.280000	40.1600	40.2700	-2.776%	39,918	-49.963%
2025-02-19	42.5300	42.530000	40.8650	41.4200	-1.228%	49,050	-51.352%
2025-02-18	42.3000	42.300000	41.4561	41.9350	-0.769%	67,462	-51.949%
2025-02-14	42.4800	43.400000	42.1400	42.2600	-0.518%	53,381	-52.319%

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

DCBO
Docebo Inc. Common Shares
stock NASDAQ