Docebo Inc. - Common Shares (DCBO)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	26.98	27.10	26.84	27.00	68,083	27.00
6/05/2025	27.15	27.59	26.79	26.85	76,464	26.85
6/04/2025	27.21	27.56	26.90	27.10	60,507	27.10
6/03/2025	26.83	27.13	26.45	27.05	72,874	27.05
6/02/2025	27.12	27.40	26.80	26.83	56,855	26.83
5/30/2025	26.95	27.34	26.68	27.32	121,344	27.32
5/29/2025	27.05	27.15	26.83	26.99	67,558	26.99
5/28/2025	26.90	27.01	26.48	26.87	55,003	26.87
5/27/2025	26.81	27.18	26.34	26.84	81,731	26.84
5/23/2025	26.01	26.53	25.90	26.26	106,850	26.26
5/22/2025	26.16	26.59	25.91	26.34	96,870	26.34
5/21/2025	26.50	26.91	26.08	26.11	101,757	26.11
5/20/2025	26.71	26.79	26.50	26.67	79,081	26.67
5/19/2025	26.44	26.83	26.30	26.77	47,358	26.77
5/16/2025	26.36	26.79	26.36	26.71	116,102	26.71
5/15/2025	26.47	26.55	26.23	26.44	92,165	26.44
5/14/2025	26.54	26.71	26.31	26.48	118,627	26.48
5/13/2025	25.92	26.84	25.77	26.59	185,212	26.59
5/12/2025	26.92	27.08	25.50	25.85	194,782	25.85
5/09/2025	31.00	33.50	26.12	26.60	954,686	26.60
5/08/2025	33.23	33.70	31.70	32.03	324,576	32.03
5/07/2025	31.65	32.74	31.65	32.74	65,649	32.74
5/06/2025	31.33	31.77	31.33	31.49	50,751	31.49
5/05/2025	31.36	31.94	31.25	31.70	57,723	31.70
5/02/2025	31.87	32.11	31.66	31.66	35,817	31.66
5/01/2025	31.61	31.97	31.33	31.50	89,781	31.50
4/30/2025	31.20	31.54	30.96	31.25	38,132	31.25
4/29/2025	31.56	31.84	31.41	31.53	66,315	31.53
4/28/2025	31.87	32.20	31.11	31.54	27,448	31.54
4/25/2025	31.70	32.37	31.70	31.87	44,518	31.87
4/24/2025	30.33	32.04	30.33	31.99	64,948	31.99
4/23/2025	30.77	30.95	30.18	30.19	100,707	30.19
4/22/2025	28.70	29.80	28.70	29.47	93,010	29.47
4/21/2025	28.72	29.18	28.20	28.63	41,808	28.63
4/17/2025	29.28	29.88	29.07	29.18	59,152	29.18
4/16/2025	29.14	29.74	28.84	29.16	42,018	29.16
4/15/2025	29.54	30.17	29.38	29.40	46,948	29.40
4/14/2025	30.41	30.41	29.53	29.62	62,778	29.62
4/11/2025	29.24	30.15	28.86	29.78	91,688	29.78
4/10/2025	29.40	30.00	28.57	29.32	101,423	29.32
4/09/2025	26.52	30.67	26.52	30.38	128,374	30.38
4/08/2025	28.41	29.67	26.68	27.03	158,165	27.03
4/07/2025	26.04	28.25	26.00	27.15	157,163	27.15
4/04/2025	27.72	28.33	26.88	27.72	153,389	27.72
4/03/2025	29.19	29.92	28.85	28.94	81,895	28.94
4/02/2025	29.20	30.79	29.20	30.69	68,505	30.69
4/01/2025	28.62	29.71	28.62	29.58	81,977	29.58
3/31/2025	28.91	29.30	27.80	28.71	143,580	28.71
3/28/2025	30.99	31.03	29.25	29.29	55,959	29.29
3/27/2025	30.20	31.05	30.18	30.94	120,248	30.94
3/26/2025	31.95	32.29	30.35	30.41	46,395	30.41
3/25/2025	30.92	31.59	30.85	31.24	53,215	31.24
3/24/2025	30.33	31.19	30.33	30.92	50,021	30.92
3/21/2025	30.03	30.35	29.65	30.03	62,547	30.03
3/20/2025	29.87	30.81	29.14	30.33	62,293	30.33
3/19/2025	29.81	30.36	29.81	30.10	38,429	30.10
3/18/2025	29.46	29.79	29.09	29.71	43,724	29.71
3/17/2025	29.34	30.18	29.33	29.57	48,765	29.57
3/14/2025	29.32	30.09	29.32	29.45	45,863	29.45
3/13/2025	29.51	29.51	28.84	28.91	72,010	28.91
3/12/2025	30.20	30.52	29.44	29.61	81,020	29.61
3/11/2025	29.55	30.46	29.55	29.75	91,885	29.75
3/10/2025	30.47	30.47	29.08	29.67	147,072	29.67
3/07/2025	31.78	31.95	30.57	31.04	99,676	31.04