Docebo Inc. (DCBO)
NASDAQ: DCBO
· Real-Time Price · USD
27.44
0.20 (0.73%)
At close: Oct 03, 2025, 3:59 PM
27.47
0.12%
After-hours: Oct 03, 2025, 04:38 PM EDT
DCBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.63 | 27.98 | 27.42 | 27.44 | 27.44 | 0.73% | 46,272 |
| Oct 2, 2025 | 27.29 | 27.33 | 26.95 | 27.24 | 27.24 | -0.04% | 44,339 |
| Oct 1, 2025 | 27.28 | 27.57 | 27.04 | 27.25 | 27.25 | -0.29% | 58,421 |
| Sep 30, 2025 | 27.75 | 27.79 | 27.10 | 27.33 | 27.33 | -1.73% | 53,122 |
| Sep 29, 2025 | 28.05 | 28.05 | 27.57 | 27.81 | 27.81 | -0.18% | 66,400 |
| Sep 26, 2025 | 28.37 | 28.37 | 27.66 | 27.86 | 27.86 | -1.73% | 58,000 |
| Sep 25, 2025 | 28.75 | 28.78 | 28.17 | 28.35 | 28.35 | -2.64% | 51,112 |
| Sep 24, 2025 | 29.62 | 29.80 | 28.95 | 29.12 | 29.12 | -1.75% | 73,742 |
| Sep 23, 2025 | 30.08 | 30.08 | 29.40 | 29.64 | 29.64 | -1.33% | 89,300 |
| Sep 22, 2025 | 30.01 | 30.30 | 29.83 | 30.04 | 30.04 | 0.13% | 85,346 |
| Sep 19, 2025 | 30.78 | 30.78 | 29.98 | 30.00 | 30.00 | -2.02% | 66,600 |
| Sep 18, 2025 | 30.45 | 30.80 | 30.14 | 30.62 | 30.62 | 0.96% | 72,227 |
| Sep 17, 2025 | 30.11 | 30.34 | 29.81 | 30.33 | 30.33 | 1.57% | 71,700 |
| Sep 16, 2025 | 30.58 | 30.58 | 29.72 | 29.86 | 29.86 | -2.48% | 61,800 |
| Sep 15, 2025 | 30.30 | 30.62 | 30.16 | 30.62 | 30.62 | 1.22% | 40,246 |
| Sep 12, 2025 | 30.10 | 30.68 | 30.08 | 30.25 | 30.25 | 0.17% | 40,544 |
| Sep 11, 2025 | 29.97 | 30.55 | 29.91 | 30.20 | 30.20 | 0.50% | 46,904 |
| Sep 10, 2025 | 31.27 | 31.31 | 30.00 | 30.05 | 30.05 | -3.03% | 55,419 |
| Sep 9, 2025 | 31.89 | 31.96 | 30.91 | 30.99 | 30.99 | -2.52% | 64,600 |
| Sep 8, 2025 | 31.28 | 31.85 | 30.91 | 31.79 | 31.79 | 1.96% | 130,400 |
Page 1 of 61