Docebo Inc. - Common Shares (DCBO)

41.95Last Price

-0.89 (-2.08%)Change

Docebo Inc is a leading provider of cloud-based learning management systems that empower organizations to enhance their training and development processes

By leveraging artificial intelligence and machine learning, the company offers innovative solutions that enable businesses to create, manage, and deliver personalized learning experiences to their employees, customers, and partners. Docebo's platform supports a variety of content formats and integrates with numerous third-party applications, making it a versatile choice for companies looking to foster a culture of continuous learning and upskill their workforce effectively.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/03/2025	45.08	45.13	42.04	44.08	70,045	44.08
1/02/2025	45.12	45.82	45.10	45.29	55,311	45.29
12/31/2024	45.03	0.00	45.03	44.77	0	44.77
12/30/2024	45.06	45.38	44.44	45.03	53,590	45.03
12/27/2024	46.40	46.40	44.82	45.65	50,368	45.65
12/26/2024	46.07	46.70	46.05	46.65	29,811	46.65
12/24/2024	45.82	46.55	45.04	46.43	39,567	46.43
12/23/2024	46.16	46.61	45.81	45.95	49,834	45.95
12/20/2024	45.36	47.12	45.36	46.19	91,216	46.19
12/19/2024	47.24	48.30	46.19	46.34	76,558	46.34
12/18/2024	49.55	49.73	46.89	46.99	109,184	46.99
12/17/2024	49.20	50.01	48.40	49.57	48,612	49.57
12/16/2024	50.25	50.51	49.28	49.52	101,786	49.52
12/13/2024	50.02	50.56	49.70	50.25	87,004	50.25
12/12/2024	49.45	50.20	49.14	49.97	34,639	49.97
12/11/2024	50.07	50.80	49.47	49.75	42,371	49.75
12/10/2024	48.49	50.76	48.46	49.90	64,486	49.90
12/09/2024	49.24	49.24	47.46	48.71	48,963	48.71
12/06/2024	49.69	50.16	49.12	49.21	36,258	49.21
12/05/2024	50.22	50.30	49.59	49.60	56,547	49.60
12/04/2024	49.99	50.53	49.77	50.02	134,026	50.02
12/03/2024	48.48	49.86	48.29	49.53	56,600	49.53
12/02/2024	49.88	49.88	48.62	48.81	44,732	48.81
11/29/2024	49.73	50.20	49.67	49.87	34,007	49.87
11/27/2024	48.61	49.71	48.24	49.36	53,995	49.36
11/26/2024	49.60	50.20	48.86	48.86	53,132	48.86
11/25/2024	49.28	49.88	48.85	49.60	66,085	49.60
11/22/2024	48.60	49.28	48.27	49.03	53,040	49.03
11/21/2024	48.24	48.54	47.87	48.52	268,088	48.52
11/20/2024	47.54	48.06	47.09	48.05	65,615	48.05
11/19/2024	46.67	47.84	46.57	47.56	46,896	47.56
11/18/2024	46.91	47.44	46.52	46.98	58,858	46.98
11/15/2024	47.41	47.58	46.50	46.83	83,260	46.83
11/14/2024	49.84	50.46	47.29	47.46	107,018	47.46
11/13/2024	49.85	51.19	49.51	49.84	307,989	49.84
11/12/2024	49.69	50.89	49.55	50.04	100,777	50.04
11/11/2024	51.50	51.57	49.86	50.14	154,167	50.14
11/08/2024	51.70	53.86	50.41	51.45	83,814	51.45
11/07/2024	50.48	51.69	50.42	51.18	73,984	51.18
11/06/2024	50.34	50.80	49.80	50.49	54,028	50.49
11/05/2024	48.26	49.92	48.26	49.49	63,998	49.49
11/04/2024	47.90	48.80	47.49	48.04	51,126	48.04
11/01/2024	45.82	48.58	45.82	48.39	65,620	48.39