Docebo Inc. - Common Shares (DCBO)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
3/06/2025	32.71	32.76	31.62	31.83	94,162	31.83
3/05/2025	31.09	33.49	31.09	33.16	107,620	33.16
3/04/2025	32.66	32.66	30.84	31.09	354,250	31.09
3/03/2025	32.51	34.03	32.30	33.02	112,313	33.02
2/28/2025	35.54	35.54	27.61	32.09	613,487	32.09
2/27/2025	38.03	38.76	37.29	37.33	102,247	37.33
2/26/2025	38.30	38.99	37.79	38.00	138,907	38.00
2/25/2025	38.65	38.96	37.86	38.42	111,099	38.42
2/24/2025	39.32	39.53	38.06	38.65	102,388	38.65
2/21/2025	41.05	41.05	39.25	39.31	73,895	39.31
2/20/2025	41.28	41.28	40.16	40.27	40,235	40.27
2/19/2025	42.53	42.53	40.87	41.42	49,050	41.42
2/18/2025	42.30	42.30	41.46	41.94	67,662	41.94
2/14/2025	42.48	43.40	42.14	42.26	53,712	42.26
2/13/2025	41.86	42.54	41.78	42.48	29,342	42.48
2/12/2025	41.83	42.22	41.51	41.51	35,241	41.51
2/11/2025	42.62	43.06	41.98	42.43	68,241	42.43
2/10/2025	41.97	42.83	41.97	42.69	36,633	42.69
2/07/2025	42.25	42.67	41.68	41.90	46,607	41.90
2/06/2025	42.51	43.26	42.18	42.21	30,123	42.21
2/05/2025	41.39	42.43	41.39	42.34	38,197	42.34
2/04/2025	41.31	42.06	41.12	41.74	35,631	41.74
2/03/2025	41.00	41.53	40.13	41.16	65,529	41.16
1/31/2025	42.94	43.15	41.85	41.95	54,438	41.95
1/30/2025	43.30	43.84	42.65	42.84	42,064	42.84
1/29/2025	42.94	43.31	41.83	43.25	97,439	43.25
1/28/2025	42.74	43.74	42.54	43.02	144,301	43.02
1/27/2025	42.40	43.62	41.90	42.71	62,031	42.71
1/24/2025	42.70	43.94	42.70	43.21	60,833	43.21
1/23/2025	43.04	43.16	42.27	42.72	61,925	42.72
1/22/2025	42.49	43.06	42.25	43.06	80,538	43.06
1/21/2025	42.14	42.75	42.04	42.47	57,885	42.47
1/17/2025	43.30	43.68	42.04	42.14	60,728	42.14
1/16/2025	42.82	43.04	42.49	42.87	34,003	42.87
1/15/2025	42.96	43.19	42.48	42.68	38,895	42.68
1/14/2025	42.06	42.86	41.80	42.21	46,084	42.21
1/13/2025	41.75	42.00	41.50	41.87	43,461	41.87
1/10/2025	42.83	42.83	41.72	42.22	55,812	42.22
1/08/2025	43.34	43.62	42.93	43.29	48,562	43.29
1/07/2025	44.60	44.60	43.26	43.28	66,477	43.28
1/06/2025	44.35	45.33	44.12	44.47	82,073	44.47