NASDAQ:DCBO | Historical Stock Price | Docebo Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-12-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.86$21.45$30.95$44.68$64.49$93.082020-12-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$48.38$48.3867,500——
2023-12-28$49.42$49.4277,700——
2023-12-27$50.92$50.9252,700——
2023-12-26$51.60$51.6040,500——
2023-12-22$51.16$51.16110,300——
2023-12-21$52.01$52.0161,000——
2023-12-20$51.09$51.09176,000——
2023-12-19$51.95$51.95146,600——
2023-12-18$49.65$49.65115,500——
2023-12-15$48.88$48.88147,800——
2023-12-14$47.98$47.98173,200——
2023-12-13$47.63$47.63105,900——
2023-12-12$46.42$46.4260,700——
2023-12-11$46.41$46.41163,800——
2023-12-08$46.23$46.23101,100——
2023-12-07$45.30$45.30153,500——
2023-12-06$44.11$44.11109,800——
2023-12-05$44.46$44.46117,300——
2023-12-04$44.74$44.7495,100——
2023-12-01$45.24$45.2493,900——
2023-11-30$44.62$44.62134,700——
2023-11-29$45.01$45.01121,500——
2023-11-28$46.21$46.21208,800——
2023-11-27$46.40$46.40183,800——
2023-11-24$47.93$47.9374,600——
2023-11-22$49.45$49.45155,900——
2023-11-21$50.42$50.4249,700——
2023-11-20$50.82$50.8259,800——
2023-11-17$50.62$50.6251,000——
2023-11-16$50.42$50.4260,200——
2023-11-15$51.22$51.2259,700——
2023-11-14$51.44$51.44194,900——
2023-11-13$47.22$47.2280,100——
2023-11-10$45.65$45.65107,300——
2023-11-09$44.82$44.8265,000——
2023-11-08$43.12$43.1248,500——
2023-11-07$43.95$43.9525,100——
2023-11-06$43.38$43.3812,800——
2023-11-03$43.51$43.5149,300——
2023-11-02$40.20$40.2026,000——
2023-11-01$38.87$38.8717,200——
2023-10-31$39.28$39.2830,200——
2023-10-30$38.07$38.0714,500——
2023-10-27$37.26$37.2612,300——
2023-10-26$37.63$37.6319,900——
2023-10-25$38.29$38.2927,200——
2023-10-24$41.40$41.4035,700——
2023-10-23$39.69$39.6921,000——
2023-10-20$39.48$39.4822,500——
2023-10-19$40.17$40.1715,000——
2023-10-18$40.16$40.1616,600——
2023-10-17$40.45$40.4514,900——
2023-10-16$40.20$40.2017,900——
2023-10-13$40.68$40.6830,600——
2023-10-12$40.63$40.6324,800——
2023-10-11$40.51$40.5124,100——
2023-10-10$40.40$40.4023,600——
2023-10-09$39.93$39.938,900——
2023-10-06$40.09$40.0929,400——
2023-10-05$38.91$38.9129,100——
2023-10-04$39.05$39.0526,900——
2023-10-03$37.58$37.5823,200——
2023-10-02$39.36$39.3620,500——
2023-09-29$40.52$40.5233,200——
2023-09-28$39.37$39.3721,500——
2023-09-27$37.74$37.7423,700——
2023-09-26$37.98$37.9844,800——
2023-09-25$38.94$38.947,300——
2023-09-22$39.01$39.0127,300——
2023-09-21$39.36$39.3625,600——
2023-09-20$40.81$40.8116,100——
2023-09-19$41.14$41.1426,200——
2023-09-18$41.86$41.8625,900——
2023-09-15$41.33$41.3345,400——
2023-09-14$41.22$41.2244,600——
2023-09-13$39.74$39.7433,200——
2023-09-12$40.38$40.3831,200——
2023-09-11$41.12$41.1237,300——
2023-09-08$40.37$40.3743,900——
2023-09-07$41.31$41.3146,800——
2023-09-06$41.06$41.0663,700——
2023-09-05$43.19$43.1923,700——
2023-09-01$43.08$43.0825,900——
2023-08-31$43.83$43.8359,200——
2023-08-30$42.50$42.5054,300——
2023-08-29$42.49$42.4984,400——
2023-08-28$43.11$43.1151,300——
2023-08-25$44.97$44.9723,600——
2023-08-24$45.07$45.0756,500——
2023-08-23$45.82$45.82158,700——
2023-08-22$44.17$44.1752,000——
2023-08-21$43.12$43.1266,700——
2023-08-18$40.81$40.8155,200——
2023-08-17$40.66$40.66156,000——
2023-08-16$38.10$38.1037,700——
2023-08-15$37.60$37.6021,900——
2023-08-14$37.45$37.4517,800——
2023-08-11$36.12$36.1228,600——
2023-08-10$36.71$36.7163,600——
2023-08-09$35.31$35.31125,600——
2023-08-08$35.40$35.4070,600——
2023-08-07$37.17$37.1711,500——
2023-08-04$37.31$37.3125,200——
2023-08-03$37.21$37.2122,600——
2023-08-02$37.82$37.8278,700——
2023-08-01$38.98$38.9887,500——
2023-07-31$38.41$38.4135,600——
2023-07-28$38.11$38.1112,800——
2023-07-27$37.56$37.5618,800——
2023-07-26$37.88$37.8835,700——
2023-07-25$37.91$37.9119,500——
2023-07-24$39.26$39.2621,900——
2023-07-21$38.56$38.5625,200——
2023-07-20$38.00$38.0033,000——
2023-07-19$37.99$37.9936,700——
2023-07-18$38.96$38.9620,700——
2023-07-17$39.25$39.258,100——
2023-07-14$38.38$38.3857,000——
2023-07-13$38.74$38.7440,800——
2023-07-12$37.22$37.2230,700——
2023-07-11$37.98$37.9825,000——
2023-07-10$37.97$37.9735,700——
2023-07-07$37.26$37.2627,800——
2023-07-06$37.25$37.2525,300——
2023-07-05$38.89$38.8941,800——
2023-07-03$38.57$38.5714,500——
2023-06-30$39.43$39.4325,800——
2023-06-29$38.53$38.5318,600——
2023-06-28$38.88$38.8828,200——
2023-06-27$37.99$37.9929,100——
2023-06-26$36.68$36.6823,800——
2023-06-23$36.91$36.9144,600——
2023-06-22$36.43$36.4326,000——
2023-06-21$37.08$37.0834,000——
2023-06-20$38.05$38.0524,900——
2023-06-16$37.79$37.7923,100——
2023-06-15$38.19$38.1928,200——
2023-06-14$37.55$37.5544,200——
2023-06-13$37.09$37.0925,900——
2023-06-12$36.95$36.9541,500——
2023-06-09$35.50$35.5028,800——
2023-06-08$36.11$36.11114,000——
2023-06-07$35.80$35.80168,200——
2023-06-06$35.54$35.5434,300——
2023-06-05$34.77$34.7710,500——
2023-06-02$34.60$34.6013,700——
2023-06-01$34.79$34.7937,400——
2023-05-31$34.12$34.1253,700——
2023-05-30$32.78$32.7819,400——
2023-05-26$32.35$32.3543,000——
2023-05-25$31.77$31.7726,300——
2023-05-24$32.16$32.1684,100——
2023-05-23$32.11$32.1120,300——
2023-05-22$33.09$33.0936,200——
2023-05-19$33.50$33.5033,500——
2023-05-18$32.10$32.1021,100——
2023-05-17$32.05$32.0540,600——
2023-05-16$32.19$32.1926,600——
2023-05-15$32.29$32.29421,100——
2023-05-12$29.97$29.9762,300——
2023-05-11$30.40$30.40144,400——
2023-05-10$36.88$36.8833,900——
2023-05-09$37.64$37.6411,300——
2023-05-08$37.65$37.6525,200——
2023-05-05$36.15$36.1517,600——
2023-05-04$35.62$35.6241,500——
2023-05-03$37.27$37.2713,800——
2023-05-02$38.34$38.3431,400——
2023-05-01$38.21$38.2120,100——
2023-04-28$38.68$38.6843,500——
2023-04-27$37.19$37.1922,900——
2023-04-26$36.34$36.3431,900——
2023-04-25$35.77$35.7716,300——
2023-04-24$36.78$36.7813,800——
2023-04-21$37.36$37.3611,400——
2023-04-20$37.66$37.669,400——
2023-04-19$37.73$37.7316,200——
2023-04-18$37.71$37.7121,500——
2023-04-17$38.55$38.5512,500——
2023-04-14$38.93$38.9311,400——
2023-04-13$39.35$39.3525,400——
2023-04-12$38.37$38.3717,400——
2023-04-11$38.56$38.5619,600——
2023-04-10$38.09$38.0920,300——
2023-04-06$37.97$37.9732,000——
2023-04-05$37.81$37.8150,600——
2023-04-04$39.74$39.7427,900——
2023-04-03$39.05$39.0536,900——
2023-03-31$40.74$40.7481,600——
2023-03-30$38.62$38.6229,200——
2023-03-29$38.92$38.9245,800——
2023-03-28$38.33$38.3322,800——
2023-03-27$38.65$38.6564,300——
2023-03-24$38.18$38.1834,100——
2023-03-23$38.86$38.8630,900——
2023-03-22$37.47$37.4714,100——
2023-03-21$38.00$38.009,500——
2023-03-20$37.45$37.4536,400——
2023-03-17$38.44$38.4422,500——
2023-03-16$38.49$38.4920,900——
2023-03-15$38.21$38.2139,000——
2023-03-14$39.10$39.1041,600——
2023-03-13$36.98$36.9840,800——
2023-03-10$35.42$35.4241,000——
2023-03-09$36.75$36.7559,300——
2023-03-08$35.75$35.7542,700——
2023-03-07$35.28$35.2831,900——
2023-03-06$36.35$36.3522,500——
2023-03-03$36.13$36.1328,700——
2023-03-02$35.68$35.6813,400——
2023-03-01$34.93$34.9340,800——
2023-02-28$35.01$35.0131,000——
2023-02-27$34.70$34.7022,100——
2023-02-24$34.39$34.3931,500——
2023-02-23$36.04$36.0425,100——
2023-02-22$36.70$36.7020,000——
2023-02-21$36.33$36.3320,400——
2023-02-17$37.71$37.7133,900——
2023-02-16$38.23$38.2337,700——
2023-02-15$39.75$39.7536,400——
2023-02-14$37.53$37.5373,400——
2023-02-13$37.44$37.4461,800——
2023-02-10$37.41$37.4166,200——
2023-02-09$38.22$38.2271,000——
2023-02-08$39.13$39.1389,900——
2023-02-07$39.51$39.51118,300——
2023-02-06$39.50$39.5062,100——
2023-02-03$40.28$40.2891,800——
2023-02-02$39.33$39.3366,500——
2023-02-01$39.17$39.1770,000——
2023-01-31$38.09$38.0988,700——
2023-01-30$37.36$37.3629,000——
2023-01-27$36.78$36.7856,300——
2023-01-26$36.84$36.8454,900——
2023-01-25$35.72$35.7235,300——
2023-01-24$35.73$35.7353,600——
2023-01-23$35.83$35.8329,600——
2023-01-20$35.57$35.5723,500——
2023-01-19$33.80$33.8023,900——
2023-01-18$34.71$34.7113,400——
2023-01-17$35.55$35.5555,000——
2023-01-13$35.21$35.2136,200——
2023-01-12$35.31$35.3139,600——
2023-01-11$34.27$34.2727,600——
2023-01-10$33.76$33.7622,100——
2023-01-09$33.17$33.1728,000——
2023-01-06$32.29$32.2926,100——
2023-01-05$31.80$31.8037,000——
2023-01-04$33.74$33.7420,500——
2023-01-03$33.88$33.8818,200——