Docebo Inc. - Common Shares (DCBO)

Historical Prices For Docebo Inc. - Common Shares (DCBO)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	31.43	31.50	30.41	31.18	158,083	31.18
9/04/2025	30.63	31.19	30.10	31.14	68,716	31.14
9/03/2025	30.75	30.93	30.50	30.62	53,989	30.62
9/02/2025	30.57	31.45	30.42	30.77	130,443	30.77
8/29/2025	31.27	31.52	31.07	31.18	63,956	31.18
8/28/2025	30.95	31.34	30.95	31.29	114,623	31.29
8/27/2025	30.27	30.98	30.27	30.97	82,739	30.97
8/26/2025	30.52	31.25	30.27	30.44	140,716	30.44
8/25/2025	30.87	31.03	30.50	30.59	49,238	30.59
8/22/2025	30.56	31.27	30.32	31.11	95,855	31.11
8/21/2025	29.61	30.73	29.45	30.67	105,633	30.67
8/20/2025	31.10	31.12	29.71	29.75	89,846	29.75
8/19/2025	31.77	32.24	31.07	31.13	155,798	31.13
8/18/2025	31.50	32.13	31.48	31.65	87,276	31.65
8/15/2025	31.55	31.68	31.18	31.54	89,977	31.54
8/14/2025	31.95	32.00	31.23	31.37	143,871	31.37
8/13/2025	31.76	32.35	31.41	32.20	80,360	32.20
8/12/2025	31.43	31.75	30.76	31.65	103,550	31.65
8/11/2025	30.74	32.85	30.48	31.16	214,258	31.16
8/08/2025	32.50	33.42	30.37	30.56	192,165	30.56
8/07/2025	30.51	30.55	28.85	29.08	100,010	29.08
8/06/2025	30.81	31.23	30.07	30.16	60,378	30.16
8/05/2025	30.55	30.84	30.09	30.76	81,375	30.76
8/04/2025	30.21	30.61	30.00	30.34	46,037	30.34
8/01/2025	29.86	30.49	29.55	29.99	90,003	29.99
7/31/2025	30.49	30.84	30.18	30.30	126,000	30.30
7/30/2025	30.08	30.62	30.08	30.43	52,318	30.43
7/29/2025	31.25	31.25	30.16	30.18	40,971	30.18
7/28/2025	31.46	31.57	31.04	31.06	30,632	31.06
7/25/2025	31.35	31.91	31.20	31.43	55,683	31.43
7/24/2025	31.40	31.50	31.09	31.38	42,603	31.38
7/23/2025	31.87	31.98	31.06	31.68	69,085	31.68
7/22/2025	30.65	31.94	30.26	31.87	69,854	31.87
7/21/2025	30.01	30.68	30.01	30.58	46,072	30.58
7/18/2025	30.14	30.16	29.69	30.12	37,363	30.12
7/17/2025	29.49	30.03	29.49	29.97	42,194	29.97
7/16/2025	28.72	29.62	28.72	29.56	36,357	29.56
7/15/2025	28.97	29.36	28.61	28.74	80,528	28.74
7/14/2025	28.36	29.04	28.36	28.94	40,047	28.94
7/11/2025	29.08	29.08	28.35	28.42	68,367	28.42
7/10/2025	29.46	29.50	28.71	29.08	43,109	29.08
7/09/2025	29.09	29.61	29.09	29.50	49,731	29.50
7/08/2025	29.15	29.23	28.91	29.17	49,257	29.17
7/07/2025	28.65	29.26	27.80	28.98	72,545	28.98
7/03/2025	28.99	29.46	28.93	29.44	27,624	29.44
7/02/2025	28.59	28.80	28.55	28.77	50,590	28.77
7/01/2025	28.86	28.86	28.22	28.68	45,628	28.68
6/30/2025	28.07	29.42	28.03	28.94	109,070	28.94
6/27/2025	27.99	28.12	27.69	28.07	70,048	28.07
6/26/2025	27.21	27.97	26.96	27.84	77,928	27.84
6/25/2025	27.67	27.67	27.08	27.16	63,286	27.16
6/24/2025	27.09	27.47	26.72	27.44	130,991	27.44
6/23/2025	26.11	26.79	26.08	26.79	122,665	26.79
6/20/2025	26.67	26.67	26.13	26.19	80,867	26.19
6/18/2025	26.69	26.73	26.40	26.50	56,584	26.50
6/17/2025	26.58	27.00	26.46	26.69	55,962	26.69
6/16/2025	26.35	27.39	26.35	27.04	98,384	27.04
6/13/2025	26.95	27.15	26.18	26.20	117,550	26.20
6/12/2025	27.51	27.71	27.25	27.37	117,436	27.37
6/11/2025	27.49	28.20	27.31	27.62	64,438	27.62
6/10/2025	28.09	28.09	27.29	27.37	49,433	27.37
6/09/2025	27.59	28.13	27.09	28.05	86,626	28.05
6/06/2025	26.98	27.10	26.84	27.00	68,083	27.00