Docebo Inc (DCBO) Historical Stock Data
29.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCBO is down -1.10% a day on average. There have been 12 days where Docebo Inc closed green and 18 days where DCBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 30.99 | 29.29 | ↓$1.70 (-5.49%) | 29.25 | 31.03 | 55.96K |
| 2025-03-27 | 30.20 | 30.94 | ↑$0.74 (2.45%) | 30.18 | 31.05 | 120.25K |
| 2025-03-26 | 31.95 | 30.41 | ↓$1.54 (-4.82%) | 30.35 | 32.29 | 46.40K |
| 2025-03-25 | 30.92 | 31.24 | ↑$0.32 (1.03%) | 30.85 | 31.59 | 53.22K |
| 2025-03-24 | 30.33 | 30.92 | ↑$0.59 (1.95%) | 30.33 | 31.19 | 50.02K |
| 2025-03-21 | 30.03 | 30.03 | ↑$0.00 (0.00%) | 29.65 | 30.35 | 62.55K |
| 2025-03-20 | 29.87 | 30.33 | ↑$0.46 (1.54%) | 29.14 | 30.81 | 62.29K |
| 2025-03-19 | 29.81 | 30.10 | ↑$0.29 (0.97%) | 29.81 | 30.36 | 38.43K |
| 2025-03-18 | 29.46 | 29.71 | ↑$0.25 (0.85%) | 29.09 | 29.79 | 43.72K |
| 2025-03-17 | 29.34 | 29.57 | ↑$0.23 (0.78%) | 29.33 | 30.18 | 48.77K |
| 2025-03-14 | 29.32 | 29.45 | ↑$0.13 (0.44%) | 29.32 | 30.10 | 45.86K |
| 2025-03-13 | 29.51 | 28.91 | ↓$0.60 (-2.03%) | 28.84 | 29.51 | 72.01K |
| 2025-03-12 | 30.20 | 29.61 | ↓$0.59 (-1.95%) | 29.44 | 30.52 | 81.02K |
| 2025-03-11 | 29.55 | 29.75 | ↑$0.20 (0.68%) | 29.55 | 30.46 | 91.89K |
| 2025-03-10 | 30.47 | 29.67 | ↓$0.80 (-2.63%) | 29.08 | 30.47 | 147.07K |
| 2025-03-07 | 31.78 | 31.04 | ↓$0.74 (-2.33%) | 30.57 | 31.95 | 99.68K |
| 2025-03-06 | 32.71 | 31.83 | ↓$0.88 (-2.69%) | 31.62 | 32.76 | 94.16K |
| 2025-03-05 | 31.09 | 33.16 | ↑$2.07 (6.66%) | 31.09 | 33.49 | 107.62K |
| 2025-03-04 | 32.66 | 31.09 | ↓$1.57 (-4.81%) | 30.84 | 32.66 | 354.25K |
| 2025-03-03 | 32.51 | 33.02 | ↑$0.51 (1.57%) | 32.30 | 34.03 | 112.31K |
| 2025-02-28 | 35.54 | 32.09 | ↓$3.45 (-9.71%) | 27.61 | 35.54 | 610.61K |
| 2025-02-27 | 38.03 | 37.33 | ↓$0.70 (-1.84%) | 37.29 | 38.76 | 102.25K |
| 2025-02-26 | 38.30 | 38.00 | ↓$0.30 (-0.78%) | 37.79 | 38.99 | 138.91K |
| 2025-02-25 | 38.65 | 38.42 | ↓$0.23 (-0.60%) | 37.86 | 38.96 | 111.35K |
| 2025-02-24 | 39.32 | 38.65 | ↓$0.67 (-1.70%) | 38.07 | 39.53 | 102.39K |
| 2025-02-21 | 41.05 | 39.31 | ↓$1.74 (-4.24%) | 39.25 | 41.05 | 73.90K |
| 2025-02-20 | 41.28 | 40.27 | ↓$1.01 (-2.45%) | 40.16 | 41.28 | 40.24K |
| 2025-02-19 | 42.53 | 41.42 | ↓$1.11 (-2.61%) | 40.87 | 42.53 | 49.05K |
| 2025-02-18 | 42.30 | 41.94 | ↓$0.36 (-0.86%) | 41.46 | 42.30 | 67.66K |
| 2025-02-14 | 42.48 | 42.26 | ↓$0.22 (-0.52%) | 42.14 | 43.40 | 53.71K |
Create an account or log in to view more rows.
$DCBO to the moon!!! lfG
$DCBO Shorts are calling in all the favors
$DCBO day trade is ok to buy here but sell later
$DCBO Lol she wants higher
$DCBO I’ll be buying more if this dips!
$DCBO beauty. Bag secured
$DCBO this market love evrry dips let’s see
$DCBO when is earnings
$DCBO lets see if it can hold the line
$DCBO is it time?