Get the Stockscreener App
31.70
0.13%
0.04
After Hours:
31.70
Docebo Inc Stock (DCBO) Price History
The historical daily chart and data for Docebo Inc stock (DCBO), show that the latest closing stock price as of May 05, 2025, is $31.70.
- Docebo Inc all-time high stock price is $92.75, occurred on September 16, 2021.
- The lowest Docebo Inc stock price recorded was $23.40 on November 09, 2022. Since then, Docebo Inc's stock price has risen over 35.47% to $31.70 now.
- The 52-week high stock price for DCBO is $53.86, representing a 69.91% increase from the current share price, occurred on November 08, 2024.
- The 52-week low stock price for DCBO is $26.00, indicating a -17.98% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Docebo Inc (DCBO) stock in the beginning of 2024 was $67.34. The stock closed the year at $33.14, a loss of over -50.79% for the year.
The table below shows more information about DCBO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $31.94 | $31.25 | $0.69 | 57,723.0 | +0.13% |
| May 02, 2025 | $32.11 | $31.66 | $0.45 | 35,817.0 | +0.51% |
| May 01, 2025 | $31.97 | $31.33 | $0.64 | 89,781.0 | +0.80% |
| Apr 30, 2025 | $31.54 | $30.96 | $0.58 | 38,132.0 | -0.89% |
| Apr 29, 2025 | $31.84 | $31.41 | $0.4272 | 66,314.0 | -0.03% |
| Apr 28, 2025 | $32.20 | $31.11 | $1.09 | 27,448.0 | -1.04% |
| Apr 25, 2025 | $32.37 | $31.70 | $0.6742 | 44,518.0 | -0.38% |
| Apr 24, 2025 | $32.04 | $30.33 | $1.71 | 64,948.0 | +5.96% |
| Apr 23, 2025 | $30.95 | $30.18 | $0.77 | 100,704.0 | +2.44% |
| Apr 22, 2025 | $29.80 | $28.70 | $1.10 | 93,009.0 | +2.93% |
| Apr 21, 2025 | $29.18 | $28.20 | $0.98 | 41,808.0 | -1.88% |
| Apr 17, 2025 | $29.88 | $29.07 | $0.8092 | 59,096.0 | +0.07% |
| Apr 16, 2025 | $29.74 | $28.84 | $0.90 | 42,018.0 | -0.82% |
| Apr 15, 2025 | $30.17 | $29.38 | $0.79 | 46,948.0 | -0.74% |
| Apr 14, 2025 | $30.41 | $29.53 | $0.88 | 62,778.0 | -0.54% |
| Apr 11, 2025 | $30.15 | $28.86 | $1.29 | 91,688.0 | +1.57% |
| Apr 10, 2025 | $30.00 | $28.57 | $1.43 | 101,423.0 | -3.49% |
| Apr 09, 2025 | $30.67 | $26.52 | $4.15 | 128,310.0 | +12.39% |
| Apr 08, 2025 | $28.54 | $26.68 | $1.86 | 142,911.0 | -0.44% |
Docebo Inc Stock (DCBO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Docebo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DCBO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Docebo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Docebo Inc Stock (DCBO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $32.11 | $31.25 | $0.86 | 241,044.0 | +1.44% |
| Apr, 2025 | $32.37 | $26.00 | $6.37 | 1,694,816.0 | +8.85% |
| Mar, 2025 | $34.03 | $27.80 | $6.23 | 1,644,564.0 | -10.53% |
| Feb, 2025 | $43.40 | $27.61 | $15.79 | 1,730,977.0 | -23.50% |
| Jan, 2025 | $45.82 | $41.50 | $4.32 | 1,258,446.0 | -6.30% |
Docebo Inc Stock (DCBO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.80 | $44.44 | $6.36 | 1,217,893.0 | -9.71% |
| Nov, 2024 | $53.86 | $45.82 | $8.04 | 1,839,796.0 | +9.22% |
| Oct, 2024 | $46.70 | $41.10 | $5.60 | 756,844.0 | +3.30% |
| Sep, 2024 | $47.21 | $39.99 | $7.22 | 1,137,889.0 | +2.46% |
| Aug, 2024 | $45.72 | $34.20 | $11.52 | 2,198,664.0 | +8.47% |
| Jul, 2024 | $40.06 | $36.98 | $3.08 | 1,156,388.0 | +2.95% |
| Jun, 2024 | $38.92 | $34.54 | $4.38 | 2,051,140.0 | +12.33% |
| May, 2024 | $47.50 | $33.81 | $13.69 | 3,999,518.0 | -23.20% |
| Apr, 2024 | $49.30 | $43.05 | $6.25 | 1,445,200.0 | -8.57% |
| Mar, 2024 | $56.41 | $48.87 | $7.54 | 2,441,014.0 | -10.13% |
| Feb, 2024 | $55.00 | $41.25 | $13.75 | 2,101,402.0 | +24.00% |
| Jan, 2024 | $47.79 | $42.99 | $4.80 | 1,535,595.0 | -9.16% |
Docebo Inc Stock (DCBO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.88 | $43.90 | $8.98 | 2,132,316.0 | +8.43% |
| Nov, 2023 | $52.66 | $38.04 | $14.62 | 1,688,832.0 | +13.59% |
| Oct, 2023 | $41.63 | $37.00 | $4.63 | 464,360.0 | -3.06% |
| Sep, 2023 | $44.10 | $37.24 | $6.86 | 617,914.0 | -7.55% |
| Aug, 2023 | $46.52 | $34.94 | $11.58 | 1,409,219.0 | +14.11% |
| Jul, 2023 | $39.67 | $37.13 | $2.54 | 566,535.0 | -2.59% |
| Jun, 2023 | $39.65 | $33.85 | $5.80 | 816,098.0 | +15.56% |
| May, 2023 | $38.95 | $29.40 | $9.55 | 1,223,027.0 | -11.79% |
| Apr, 2023 | $41.48 | $35.77 | $5.71 | 440,945.0 | -5.06% |
| Mar, 2023 | $40.74 | $34.52 | $6.22 | 813,907.0 | +16.37% |
| Feb, 2023 | $40.68 | $34.26 | $6.42 | 1,029,229.0 | -8.09% |
| Jan, 2023 | $38.44 | $31.08 | $7.36 | 718,346.0 | +14.94% |
1.87%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):