MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DCBO — Docebo Inc. Common Shares
NasdaqDocebo Inc. Common Shares
$23.33
-0.11(-0.47%)
- O
- 23.67
- H
- 23.79
- L
- 23.33
- V
- 22.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.33
Period Return-20.83%
Period High$33.70
Period Low$14.39
Avg Daily Volume114.5K
Total Trading Days365
DCBO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.67 | $23.79 | $23.33 | $23.33 | $-0.11 | -0.47% | 22,768 | $23.54 | $23.33 $23.79 |
| Oct 1, 2026 | $23.03 | $23.90 | $23.01 | $23.44 | +$0.39 | +1.69% | 32,230 | $23.49 | $23.01 $23.90 |
| Sep 30, 2026 | $22.94 | $23.22 | $22.69 | $23.05 | +$0.27 | +1.19% | 17,826 | $23.07 | $22.69 $23.22 |
| Sep 29, 2026 | $22.91 | $23.00 | $22.38 | $22.78 | $-0.06 | -0.26% | 20,136 | $22.73 | $22.38 $23.00 |
| Sep 28, 2026 | $22.57 | $22.93 | $22.38 | $22.84 | +$0.00 | +0.00% | 23,246 | $22.74 | $22.38 $22.93 |
| Sep 25, 2026 | $22.66 | $23.18 | $22.46 | $22.84 | +$0.47 | +2.10% | 28,959 | $22.79 | $22.46 $23.18 |
| Sep 24, 2026 | $22.40 | $22.90 | $22.22 | $22.37 | $-0.22 | -0.97% | 22,509 | $22.47 | $22.22 $22.90 |
| Sep 23, 2026 | $22.92 | $23.29 | $22.52 | $22.59 | $-0.37 | -1.61% | 23,059 | $22.74 | $22.52 $23.29 |
| Sep 22, 2026 | $23.10 | $23.32 | $22.85 | $22.96 | $-0.29 | -1.25% | 23,562 | $23.04 | $22.85 $23.32 |
| Sep 21, 2026 | $23.18 | $23.36 | $22.91 | $23.25 | +$0.16 | +0.69% | 21,153 | $23.12 | $22.91 $23.36 |
| Sep 18, 2026 | $23.74 | $24.05 | $23.09 | $23.09 | $-0.65 | -2.74% | 30,005 | $23.35 | $23.09 $24.05 |
| Sep 17, 2026 | $24.33 | $24.33 | $23.73 | $23.74 | $-0.35 | -1.45% | 13,523 | $23.92 | $23.73 $24.33 |
| Sep 16, 2026 | $24.62 | $24.64 | $23.81 | $24.09 | $-0.51 | -2.07% | 32,010 | $24.18 | $23.81 $24.64 |
| Sep 15, 2026 | $25.20 | $25.62 | $24.50 | $24.60 | $-0.78 | -3.07% | 34,670 | $25.10 | $24.50 $25.62 |
| Sep 14, 2026 | $24.25 | $25.46 | $24.15 | $25.38 | +$1.13 | +4.66% | 45,729 | $25.13 | $24.15 $25.46 |
| Sep 11, 2026 | $23.47 | $24.34 | $23.43 | $24.25 | +$0.83 | +3.54% | 33,725 | $24.03 | $23.43 $24.34 |
| Sep 10, 2026 | $23.51 | $23.54 | $23.26 | $23.42 | $-0.28 | -1.16% | 32,990 | $23.44 | $23.26 $23.54 |
| Sep 9, 2026 | $23.72 | $23.93 | $23.41 | $23.70 | +$0.13 | +0.53% | 58,727 | $23.71 | $23.41 $23.93 |
| Sep 8, 2026 | $24.08 | $24.65 | $23.31 | $23.57 | $-1.20 | -4.84% | 86,591 | $23.60 | $23.31 $24.65 |
| Sep 4, 2026 | $24.96 | $25.39 | $24.38 | $24.77 | $-0.71 | -2.79% | 43,750 | $24.72 | $24.38 $25.39 |
| Sep 3, 2026 | $25.37 | $25.99 | $25.37 | $25.48 | +$0.46 | +1.84% | 85,253 | $25.70 | $25.37 $25.99 |
| Sep 2, 2026 | $25.33 | $25.50 | $24.75 | $25.02 | $-0.38 | -1.48% | 69,197 | $25.08 | $24.75 $25.50 |
| Sep 1, 2026 | $26.29 | $26.41 | $25.24 | $25.40 | $-1.15 | -4.31% | 71,387 | $25.50 | $25.24 $26.41 |
| Aug 31, 2026 | $25.74 | $27.00 | $25.71 | $26.54 | +$0.95 | +3.71% | 88,921 | $26.47 | $25.71 $27.00 |
| Aug 28, 2026 | $25.37 | $26.02 | $25.16 | $25.59 | +$0.22 | +0.87% | 25,157 | $25.64 | $25.16 $26.02 |
| Aug 27, 2026 | $24.86 | $25.55 | $24.86 | $25.37 | +$0.71 | +2.88% | 84,123 | $25.29 | $24.86 $25.55 |
| Aug 26, 2026 | $24.43 | $25.03 | $24.30 | $24.66 | $-0.03 | -0.12% | 44,731 | $24.67 | $24.30 $25.03 |
| Aug 25, 2026 | $24.43 | $24.86 | $24.37 | $24.69 | +$0.18 | +0.73% | 33,156 | $24.58 | $24.37 $24.86 |
| Aug 24, 2026 | $24.51 | $24.81 | $24.35 | $24.51 | $-0.18 | -0.73% | 38,320 | $24.60 | $24.35 $24.81 |
| Aug 21, 2026 | $24.63 | $25.20 | $24.37 | $24.69 | +$1.20 | +5.11% | 111,431 | $24.88 | $24.37 $25.20 |