Docebo Stock Price History
NASDAQ: DCBOTechnologyComputer Software: Prepackaged SoftwareUSD
25.47+1.21 (+4.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DCBO price history at a glance
The price history for Docebo (DCBO) on this page begins on November 30, 2020, when the stock closed at $50.07; it most recently closed at $25.47 on October 5, 2026. The highest price in this record is $92.75, reached on September 13, 2021; the latest close is 72.5% below that peak. Across the 5 complete calendar years in the table, DCBO finished higher in 2 and lower in 3. Its best year was 2023 (+46.0%) and its worst was 2022 (-50.8%).
Over roughly 6 years the share price changed -49.1%, a -10.9% compound annual price return (excluding dividends). In the last 12 months alone, DCBO has lost 7.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $92.75
- Date of high
- Sep 13, 2021
- Low since 2020
- $14.39
- Date of low
- Apr 13, 2026
- 52-week high
- $28.72
- 52-week low
- $14.39
- Last close
- $25.47
DCBO returns
1 week
+9.17%
1 month
+7.49%
3 months
+35.44%
6 months
+73.27%
Year to date
+14.73%
1 year
-7.21%
3 years
-37.39%
5 years
-67.02%
DCBO price return, excluding dividends.
DCBO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.47 | +13.53% |
| 2025 | 22.44 | -49.10% |
| 2024 | 44.08 | -8.89% |
| 2023 | 48.38 | +45.99% |
| 2022 | 33.14 | -50.80% |
| 2021 | 67.36 | +3.49% |
| 2020* | 65.09 | +30.00% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
DCBO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.20 | 25.53 | 24.20 | 25.47 | +4.99% | |
| 23.61 | 24.31 | 23.61 | 24.26 | +1.59% | |
| 24.19 | 24.51 | 23.75 | 23.88 | -0.95% | |
| 23.92 | 24.27 | 23.64 | 24.11 | +1.82% | |
| 23.33 | 24.07 | 23.33 | 23.68 | +1.50% | |
| 23.67 | 23.79 | 23.33 | 23.33 | -0.47% | |
| 23.03 | 23.90 | 23.01 | 23.44 | +1.69% | |
| 22.94 | 23.22 | 22.69 | 23.05 | +1.19% | |
| 22.91 | 23.00 | 22.38 | 22.78 | -0.26% | |
| 22.57 | 22.93 | 22.38 | 22.84 | 0.00% | |
| 22.66 | 23.18 | 22.46 | 22.84 | +2.10% | |
| 22.40 | 22.90 | 22.22 | 22.37 | -0.97% | |
| 22.92 | 23.29 | 22.52 | 22.59 | -1.61% | |
| 23.10 | 23.32 | 22.85 | 22.96 | -1.25% | |
| 23.18 | 23.36 | 22.91 | 23.25 | +0.69% | |
| 23.74 | 24.05 | 23.09 | 23.09 | -2.74% | |
| 24.33 | 24.33 | 23.73 | 23.74 | -1.45% | |
| 24.62 | 24.64 | 23.81 | 24.09 | -2.07% | |
| 25.20 | 25.62 | 24.50 | 24.60 | -3.07% | |
| 24.25 | 25.46 | 24.15 | 25.38 | +4.66% | |
| 23.47 | 24.34 | 23.43 | 24.25 | +3.54% | |
| 23.51 | 23.54 | 23.26 | 23.42 | -1.16% | |
| 23.72 | 23.93 | 23.41 | 23.70 | +0.53% | |
| 24.08 | 24.65 | 23.31 | 23.57 | -4.84% | |
| 24.96 | 25.39 | 24.38 | 24.77 | -2.79% | |
| 25.37 | 25.99 | 25.37 | 25.48 | +1.84% | |
| 25.33 | 25.50 | 24.75 | 25.02 | -1.48% | |
| 26.29 | 26.41 | 25.24 | 25.40 | -4.31% | |
| 25.74 | 27.00 | 25.71 | 26.54 | +3.71% | |
| 25.37 | 26.02 | 25.16 | 25.59 | +0.87% | |
| 24.86 | 25.55 | 24.86 | 25.37 | +2.88% | |
| 24.43 | 25.03 | 24.30 | 24.66 | -0.12% | |
| 24.43 | 24.86 | 24.37 | 24.69 | +0.73% | |
| 24.51 | 24.81 | 24.35 | 24.51 | -0.73% | |
| 24.63 | 25.20 | 24.37 | 24.69 | +5.11% | |
| 23.22 | 23.61 | 23.00 | 23.49 | +1.34% | |
| 22.55 | 23.50 | 22.55 | 23.18 | +2.16% | |
| 22.87 | 23.01 | 22.49 | 22.69 | +0.62% | |
| 22.97 | 23.33 | 22.42 | 22.55 | -2.04% | |
| 23.05 | 23.38 | 22.68 | 23.02 | -1.71% | |
| 22.28 | 23.44 | 22.12 | 23.42 | +5.92% | |
| 22.85 | 22.88 | 21.79 | 22.11 | -4.12% | |
| 23.24 | 23.80 | 22.57 | 23.06 | -1.50% | |
| 22.30 | 23.89 | 22.30 | 23.41 | +5.00% | |
| 20.32 | 22.44 | 20.26 | 22.30 | +8.86% | |
| 20.13 | 20.48 | 20.05 | 20.48 | +0.59% | |
| 20.66 | 20.70 | 20.17 | 20.36 | -1.26% | |
| 21.07 | 21.21 | 20.41 | 20.62 | -1.81% | |
| 20.75 | 21.37 | 20.75 | 21.00 | +1.60% | |
| 20.81 | 20.81 | 20.28 | 20.67 | -0.67% | |
| 21.87 | 21.87 | 20.27 | 20.81 | -5.50% | |
| 20.99 | 22.34 | 20.92 | 22.02 | +4.91% | |
| 20.15 | 21.16 | 20.15 | 20.99 | +4.07% | |
| 19.42 | 20.70 | 19.42 | 20.17 | +4.13% | |
| 19.19 | 19.62 | 19.18 | 19.37 | +2.00% | |
| 19.54 | 19.54 | 18.66 | 18.99 | -2.81% | |
| 19.42 | 19.78 | 19.26 | 19.54 | +0.93% | |
| 19.20 | 19.58 | 18.96 | 19.36 | -0.62% | |
| 20.26 | 20.31 | 18.69 | 19.48 | -4.42% | |
| 19.40 | 20.89 | 19.40 | 20.38 | +9.92% | |
| 17.65 | 18.90 | 17.57 | 18.54 | +5.76% | |
| 18.47 | 18.55 | 17.37 | 17.53 | -4.05% | |
| 18.88 | 18.88 | 18.20 | 18.27 | -4.30% | |
| 18.71 | 19.25 | 18.71 | 19.09 | +1.52% | |
| 18.74 | 19.30 | 18.64 | 18.81 | +1.21% | |
| 18.70 | 18.70 | 18.00 | 18.58 | +0.54% | |
| 17.88 | 18.52 | 17.88 | 18.48 | -1.49% | |
| 18.59 | 18.93 | 18.51 | 18.76 | +1.74% | |
| 18.18 | 18.45 | 17.73 | 18.44 | +1.10% | |
| 18.99 | 19.19 | 18.00 | 18.24 | -2.67% | |
| 17.21 | 19.06 | 17.21 | 18.74 | +4.69% | |
| 17.36 | 18.00 | 17.36 | 17.90 | +3.05% | |
| 17.80 | 17.80 | 17.03 | 17.37 | -0.86% | |
| 16.76 | 17.70 | 16.76 | 17.52 | +3.85% | |
| 17.43 | 17.43 | 16.82 | 16.87 | -1.58% | |
| 16.91 | 17.48 | 16.91 | 17.14 | +0.29% | |
| 16.83 | 17.26 | 16.83 | 17.09 | +1.54% | |
| 17.09 | 17.47 | 16.46 | 16.83 | -2.43% | |
| 16.74 | 17.26 | 16.43 | 17.25 | +2.68% | |
| 17.12 | 17.51 | 16.78 | 16.80 | -2.50% | |
| 17.89 | 18.28 | 16.94 | 17.23 | -4.54% | |
| 18.19 | 18.64 | 17.96 | 18.05 | -0.17% | |
| 18.13 | 18.40 | 17.80 | 18.08 | -1.04% | |
| 18.16 | 18.40 | 17.59 | 18.27 | +0.72% | |
| 17.69 | 18.49 | 17.47 | 18.14 | +1.80% | |
| 17.41 | 17.97 | 17.28 | 17.82 | +0.79% | |
| 17.13 | 17.82 | 17.02 | 17.68 | +2.73% | |
| 17.60 | 17.63 | 17.00 | 17.21 | -2.88% | |
| 16.94 | 18.05 | 16.86 | 17.72 | +5.73% | |
| 18.56 | 18.56 | 16.69 | 16.76 | -11.32% | |
| 19.53 | 19.53 | 18.46 | 18.90 | -4.30% | |
| 18.15 | 19.77 | 18.15 | 19.75 | +8.04% | |
| 18.17 | 18.72 | 17.98 | 18.28 | +1.50% | |
| 17.25 | 18.16 | 17.00 | 18.01 | +4.41% | |
| 17.25 | 17.50 | 17.00 | 17.25 | -0.69% | |
| 17.63 | 17.67 | 17.09 | 17.37 | -0.17% | |
| 17.21 | 17.80 | 17.10 | 17.40 | +1.22% | |
| 17.38 | 17.47 | 16.79 | 17.19 | -2.55% | |
| 17.11 | 17.68 | 16.68 | 17.64 | +1.38% | |
| 17.43 | 17.86 | 17.17 | 17.40 | +0.46% | |
| 16.81 | 17.49 | 16.81 | 17.32 | +0.52% | |
| 16.22 | 17.58 | 16.22 | 17.23 | +5.32% | |
| 16.70 | 17.10 | 16.20 | 16.36 | -1.92% | |
| 17.23 | 17.50 | 16.57 | 16.68 | -3.92% | |
| 19.02 | 19.02 | 17.30 | 17.36 | -9.25% | |
| 20.53 | 20.60 | 18.55 | 19.13 | -9.76% | |
| 20.83 | 21.24 | 19.08 | 21.20 | +1.15% | |
| 20.27 | 21.04 | 20.13 | 20.96 | +4.90% | |
| 20.09 | 20.53 | 19.45 | 19.98 | -1.72% | |
| 21.14 | 21.16 | 20.15 | 20.33 | -4.15% | |
| 20.98 | 21.46 | 20.71 | 21.21 | +2.61% | |
| 19.17 | 20.84 | 19.17 | 20.67 | +7.99% | |
| 18.29 | 19.33 | 18.03 | 19.14 | +3.74% | |
| 18.76 | 19.30 | 18.24 | 18.45 | -2.54% | |
| 18.80 | 19.11 | 18.50 | 18.93 | +1.77% | |
| 18.63 | 19.24 | 18.15 | 18.60 | +1.97% | |
| 17.73 | 18.27 | 17.24 | 18.24 | +3.46% | |
| 18.90 | 18.90 | 17.42 | 17.63 | -8.03% | |
| 18.53 | 19.59 | 17.82 | 19.17 | +5.27% | |
| 18.37 | 19.32 | 17.98 | 18.21 | +5.38% | |
| 16.71 | 17.30 | 16.71 | 17.28 | +3.35% | |
| 16.18 | 17.04 | 16.18 | 16.72 | +2.89% | |
| 16.45 | 16.46 | 16.00 | 16.25 | +0.31% | |
| 15.84 | 16.50 | 15.84 | 16.20 | +3.58% | |
| 15.27 | 15.90 | 15.27 | 15.64 | +1.49% | |
| 14.73 | 15.46 | 14.39 | 15.41 | +4.83% | |
| 16.22 | 16.22 | 14.69 | 14.70 | -8.47% | |
| 16.85 | 16.85 | 15.70 | 16.06 | -4.74% | |
| 17.56 | 17.61 | 16.70 | 16.86 | -1.23% | |
| 17.40 | 17.47 | 16.90 | 17.07 | -1.78% | |
| 16.96 | 17.46 | 16.89 | 17.38 | +1.46% | |
| 17.25 | 17.49 | 16.77 | 17.13 | -1.89% | |
| 17.86 | 17.97 | 17.35 | 17.46 | -0.06% | |
| 16.77 | 17.80 | 16.75 | 17.47 | +4.74% | |
| 16.51 | 16.93 | 16.48 | 16.68 | +0.24% | |
| 17.55 | 17.55 | 16.50 | 16.64 | -5.88% | |
| 17.70 | 18.51 | 17.66 | 17.68 | -1.56% | |
| 18.79 | 18.86 | 17.79 | 17.96 | -3.13% | |
| 19.37 | 19.37 | 18.22 | 18.54 | -5.31% | |
| 19.49 | 19.83 | 19.27 | 19.58 | +1.03% | |
| 19.24 | 19.67 | 19.15 | 19.38 | -1.37% | |
| 19.46 | 20.30 | 19.44 | 19.65 | -0.61% | |
| 20.02 | 20.25 | 19.75 | 19.77 | -0.35% | |
| 19.73 | 20.27 | 19.73 | 19.84 | -0.10% | |
| 19.02 | 20.12 | 19.02 | 19.86 | +4.47% | |
| 19.73 | 19.73 | 18.79 | 19.01 | -3.36% | |
| 21.84 | 22.02 | 19.58 | 19.67 | -12.62% | |
| 19.22 | 22.57 | 19.22 | 22.51 | +20.37% | |
| 18.88 | 18.88 | 18.12 | 18.70 | -1.32% | |
| 19.36 | 19.50 | 18.59 | 18.95 | -2.52% | |
| 18.70 | 19.60 | 18.70 | 19.44 | +2.15% | |
| 18.65 | 19.55 | 18.65 | 19.03 | +2.37% | |
| 18.20 | 18.70 | 18.19 | 18.59 | +1.47% | |
| 17.29 | 18.59 | 17.21 | 18.32 | +3.85% | |
| 17.66 | 18.11 | 17.25 | 17.64 | +1.50% | |
| 18.48 | 18.78 | 17.29 | 17.38 | -2.96% | |
| 17.40 | 17.95 | 17.37 | 17.91 | +5.04% | |
| 16.53 | 17.05 | 16.27 | 17.05 | +3.58% | |
| 16.50 | 16.81 | 16.34 | 16.46 | -0.12% | |
| 17.07 | 17.07 | 16.24 | 16.48 | -3.91% | |
| 17.11 | 17.85 | 17.01 | 17.15 | +0.65% | |
| 16.51 | 17.10 | 16.08 | 17.04 | +5.19% | |
| 18.62 | 18.80 | 16.07 | 16.20 | -13.83% | |
| 18.91 | 18.95 | 18.28 | 18.80 | -0.79% | |
| 18.81 | 19.15 | 18.64 | 18.95 | +1.39% | |
| 18.86 | 19.07 | 18.50 | 18.69 | -0.85% | |
| 19.59 | 19.59 | 18.56 | 18.85 | -3.58% | |
| 19.55 | 19.99 | 19.51 | 19.55 | +0.62% | |
| 19.16 | 19.53 | 18.95 | 19.43 | +1.83% | |
| 19.21 | 19.31 | 19.00 | 19.08 | +0.32% | |
| 19.34 | 19.38 | 18.82 | 19.02 | -2.41% | |
| 19.26 | 19.69 | 18.68 | 19.49 | +2.36% | |
| 19.62 | 19.64 | 18.68 | 19.04 | -3.05% | |
| 19.74 | 19.91 | 19.46 | 19.64 | -0.10% | |
| 19.63 | 20.00 | 19.33 | 19.66 | +0.15% | |
| 20.04 | 20.31 | 19.41 | 19.63 | +5.99% | |
| 18.82 | 19.18 | 18.36 | 18.52 | -1.02% | |
| 19.00 | 19.01 | 18.38 | 18.71 | -0.43% | |
| 18.56 | 19.01 | 18.40 | 18.79 | +1.02% | |
| 18.32 | 19.08 | 18.11 | 18.60 | +1.14% | |
| 18.35 | 18.86 | 18.31 | 18.39 | +0.66% | |
| 19.12 | 19.13 | 18.15 | 18.27 | -3.89% | |
| 19.20 | 19.64 | 18.92 | 19.01 | -3.45% | |
| 20.28 | 20.28 | 19.51 | 19.69 | -0.96% | |
| 20.39 | 20.39 | 19.85 | 19.88 | -1.58% | |
| 20.63 | 21.10 | 20.16 | 20.20 | -3.35% | |
| 21.70 | 21.70 | 20.63 | 20.90 | -3.15% | |
| 21.73 | 22.09 | 21.46 | 21.58 | -1.37% | |
| 22.36 | 22.36 | 21.74 | 21.88 | -0.59% | |
| 22.21 | 22.33 | 21.97 | 22.01 | -1.43% | |
| 22.10 | 22.47 | 21.97 | 22.33 | +0.77% | |
| 22.84 | 22.87 | 21.99 | 22.16 | -3.15% | |
| 22.45 | 23.45 | 22.32 | 22.88 | +1.98% | |
| 22.27 | 22.51 | 21.85 | 22.44 | +1.06% | |
| 22.39 | 22.39 | 22.10 | 22.20 | -0.67% | |
| 22.07 | 22.65 | 22.07 | 22.35 | +0.99% | |
| 22.05 | 22.16 | 21.97 | 22.13 | -0.32% | |
| 21.91 | 22.32 | 21.85 | 22.20 | +0.86% | |
| 22.30 | 22.30 | 22.00 | 22.01 | -0.63% | |
| 22.11 | 22.30 | 22.08 | 22.15 | +0.14% | |
| 21.83 | 22.43 | 21.80 | 22.12 | +1.24% | |
| 22.05 | 22.20 | 21.75 | 21.85 | -0.59% | |
| 22.00 | 22.10 | 21.72 | 21.98 | +1.01% | |
| 22.66 | 22.87 | 21.73 | 21.76 | -2.81% | |
| 21.77 | 22.50 | 21.77 | 22.39 | +2.10% | |
| 22.01 | 22.01 | 21.73 | 21.93 | -0.36% | |
| 22.01 | 22.13 | 21.81 | 22.01 | 0.00% | |
| 22.07 | 22.31 | 21.86 | 22.01 | -0.99% | |
| 21.93 | 22.61 | 21.52 | 22.23 | +2.96% | |
| 21.38 | 21.86 | 21.38 | 21.59 | +0.23% | |
| 21.68 | 21.93 | 21.50 | 21.54 | -0.65% | |
| 21.88 | 21.88 | 21.58 | 21.68 | -0.46% | |
| 21.60 | 21.88 | 21.53 | 21.78 | +0.83% | |
| 21.27 | 21.65 | 21.08 | 21.60 | +1.31% | |
| 20.80 | 21.48 | 20.64 | 21.32 | +3.34% | |
| 20.75 | 21.21 | 20.57 | 20.63 | -1.67% | |
| 20.81 | 21.24 | 20.81 | 20.98 | +0.58% | |
| 21.16 | 21.20 | 20.47 | 20.86 | -1.88% | |
| 21.01 | 21.37 | 20.93 | 21.26 | +0.90% | |
| 21.13 | 21.27 | 21.00 | 21.07 | -0.28% | |
| 20.54 | 21.26 | 20.26 | 21.13 | +3.17% | |
| 21.03 | 21.29 | 20.47 | 20.48 | -1.16% | |
| 20.60 | 20.92 | 20.20 | 20.72 | +0.48% | |
| 21.03 | 21.66 | 20.59 | 20.62 | -2.83% | |
| 26.48 | 26.48 | 21.20 | 21.22 | -4.33% | |
| 22.49 | 22.51 | 22.07 | 22.18 | -2.29% | |
| 23.51 | 23.51 | 22.65 | 22.70 | -3.61% | |
| 23.55 | 23.85 | 23.33 | 23.55 | -0.08% | |
| 23.60 | 23.60 | 23.26 | 23.57 | -0.17% | |
| 24.08 | 24.09 | 23.37 | 23.61 | +0.55% | |
| 24.52 | 25.41 | 22.79 | 23.48 | -3.61% | |
| 25.01 | 25.20 | 24.22 | 24.36 | -3.26% | |
| 25.31 | 25.31 | 24.52 | 25.18 | +2.32% | |
| 25.25 | 25.51 | 24.31 | 24.61 | -3.94% | |
| 25.11 | 25.64 | 24.94 | 25.62 | +2.19% | |
| 25.12 | 25.33 | 24.48 | 25.07 | +0.76% | |
| 25.59 | 25.74 | 24.83 | 24.88 | -2.85% | |
| 27.78 | 27.78 | 25.58 | 25.61 | -8.04% | |
| 28.12 | 28.18 | 27.77 | 27.85 | -1.14% | |
| 28.49 | 28.72 | 27.97 | 28.17 | -0.18% | |
| 28.19 | 28.23 | 27.77 | 28.22 | +1.18% | |
| 27.09 | 27.95 | 27.08 | 27.89 | +2.95% | |
| 27.08 | 27.23 | 26.92 | 27.09 | -0.07% | |
| 26.98 | 27.39 | 26.84 | 27.11 | +0.56% | |
| 26.39 | 27.07 | 26.39 | 26.96 | +2.57% | |
| 25.77 | 26.40 | 25.69 | 26.29 | +2.00% | |
| 26.66 | 26.66 | 25.77 | 25.77 | -2.86% | |
| 27.23 | 27.23 | 26.51 | 26.53 | -1.08% | |
| 26.57 | 27.09 | 26.57 | 26.82 | -0.41% | |
| 26.98 | 27.17 | 26.65 | 26.93 | +0.97% | |
| 27.75 | 27.75 | 26.64 | 26.67 | -2.84% | |
| 27.65 | 27.65 | 27.37 | 27.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DCBO chart for longer ranges.