Docebo Inc (DCBO) Historical Stock Data
21.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCBO is down -1.36% a day on average. There have been 11 days where Docebo Inc closed green and 19 days where DCBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 21.60 | 21.78 | ↑$0.18 (0.83%) | 21.53 | 21.88 | 92.74K |
| 2025-12-03 | 21.27 | 21.60 | ↑$0.33 (1.55%) | 21.08 | 21.65 | 130.93K |
| 2025-12-02 | 20.80 | 21.32 | ↑$0.52 (2.50%) | 20.64 | 21.48 | 124.35K |
| 2025-12-01 | 20.75 | 20.63 | ↓$0.12 (-0.58%) | 20.57 | 21.21 | 85.26K |
| 2025-11-28 | 20.81 | 20.98 | ↑$0.17 (0.82%) | 20.81 | 21.24 | 41.55K |
| 2025-11-26 | 21.16 | 20.86 | ↓$0.30 (-1.42%) | 20.47 | 21.20 | 69.22K |
| 2025-11-25 | 21.01 | 21.26 | ↑$0.25 (1.19%) | 20.93 | 21.37 | 119.04K |
| 2025-11-24 | 21.13 | 21.07 | ↓$0.06 (-0.28%) | 21.00 | 21.27 | 130.73K |
| 2025-11-21 | 20.54 | 21.13 | ↑$0.59 (2.87%) | 20.26 | 21.26 | 122.90K |
| 2025-11-20 | 21.03 | 20.48 | ↓$0.55 (-2.62%) | 20.47 | 21.29 | 127.63K |
| 2025-11-19 | 20.60 | 20.72 | ↑$0.12 (0.58%) | 20.20 | 20.92 | 96.98K |
| 2025-11-18 | 21.03 | 20.62 | ↓$0.41 (-1.95%) | 20.59 | 21.66 | 65.95K |
| 2025-11-17 | 26.48 | 21.22 | ↓$5.26 (-19.85%) | 21.20 | 26.48 | 91.85K |
| 2025-11-14 | 22.49 | 22.18 | ↓$0.31 (-1.38%) | 22.07 | 22.51 | 78.15K |
| 2025-11-13 | 23.51 | 22.70 | ↓$0.81 (-3.45%) | 22.65 | 23.51 | 92.20K |
| 2025-11-12 | 23.55 | 23.55 | ↑$0.00 (0.00%) | 23.33 | 23.85 | 99.36K |
| 2025-11-11 | 23.60 | 23.57 | ↓$0.03 (-0.13%) | 23.26 | 23.60 | 59.32K |
| 2025-11-10 | 24.08 | 23.61 | ↓$0.47 (-1.95%) | 23.37 | 24.09 | 112.17K |
| 2025-11-07 | 24.52 | 23.48 | ↓$1.04 (-4.24%) | 22.79 | 25.41 | 237.55K |
| 2025-11-06 | 25.01 | 24.36 | ↓$0.65 (-2.60%) | 24.22 | 25.20 | 120.23K |
| 2025-11-05 | 25.31 | 25.18 | ↓$0.13 (-0.51%) | 24.52 | 25.31 | 86.48K |
| 2025-11-04 | 25.25 | 24.61 | ↓$0.64 (-2.53%) | 24.30 | 25.51 | 122.85K |
| 2025-11-03 | 25.11 | 25.62 | ↑$0.51 (2.03%) | 24.94 | 25.64 | 66.53K |
| 2025-10-31 | 25.12 | 25.07 | ↓$0.05 (-0.20%) | 24.48 | 25.33 | 120.66K |
| 2025-10-30 | 25.59 | 24.88 | ↓$0.71 (-2.77%) | 24.83 | 25.74 | 67.73K |
| 2025-10-29 | 27.78 | 25.61 | ↓$2.17 (-7.81%) | 25.58 | 27.78 | 79.38K |
| 2025-10-28 | 28.12 | 27.85 | ↓$0.27 (-0.96%) | 27.77 | 28.18 | 55.77K |
| 2025-10-27 | 28.49 | 28.17 | ↓$0.32 (-1.12%) | 27.97 | 28.72 | 97.70K |
| 2025-10-24 | 28.19 | 28.22 | ↑$0.03 (0.11%) | 27.77 | 28.23 | 103.87K |
| 2025-10-23 | 27.09 | 27.89 | ↑$0.80 (2.95%) | 27.08 | 27.95 | 80.28K |
Create an account or log in to view more rows.
$DCBO buy more doomers!!!
$DCBO Buy the dip
$DCBO the time is near
$DCBO cup and handle forming
$DCBO to the moon!!! lfG
$DCBO now I buy
$DCBO just bought a half position.
$DCBO we going up from here
$DCBO wow! I sold too early
$DCBO Holding Strong since January ??????????