Docebo Inc.
DCBONASDAQTechnology● Active
$17.21
$-0.51(-2.88%)
Market Cap$436835424
P/E Ratio—
52W High$33.42
52W Low$14.39
Docebo Inc.（DCBO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dcbo · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$92.75
Sep 16, 2021
-81.4% from here
5-Year Low5Y
$14.39
Apr 13, 2026
+19.6% from low
IPO Priceadj.
$50.00
Dec 3, 2020
-65.6% since IPO
1 Year Ago
$28.05
Jun 9, 2025
-38.6% in 1Y
5 Years Ago
$53.65
Jun 8, 2021
-67.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DCBO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $17.60 | $17.63 | $17.00 | $17.21 | $17.21 | 85K | -2.22% |
| Jun 4, 2026 | $16.94 | $18.05 | $16.86 | $17.72 | $17.72 | 142K | +4.60% |
| Jun 3, 2026 | $18.56 | $18.56 | $16.69 | $16.76 | $16.76 | 168K | -9.70% |
| Jun 2, 2026 | $19.53 | $19.53 | $18.46 | $18.90 | $18.90 | 127K | -3.23% |
| Jun 1, 2026 | $18.15 | $19.77 | $18.15 | $19.75 | $19.75 | 192K | +8.82% |
| May 29, 2026 | $18.17 | $18.72 | $17.98 | $18.28 | $18.28 | 173K | +0.61% |
| May 28, 2026 | $17.25 | $18.16 | $17.00 | $18.01 | $18.01 | 168K | +4.41% |
| May 27, 2026 | $17.25 | $17.50 | $17.00 | $17.25 | $17.25 | 93K | +0.00% |
| May 26, 2026 | $17.63 | $17.67 | $17.09 | $17.37 | $17.37 | 166K | -1.47% |
| May 22, 2026 | $17.21 | $17.80 | $17.10 | $17.40 | $17.40 | 71K | +1.10% |
| May 21, 2026 | $17.38 | $17.47 | $16.79 | $17.19 | $17.19 | 70K | -1.09% |
| May 20, 2026 | $17.11 | $17.68 | $16.68 | $17.64 | $17.64 | 109K | +3.10% |
| May 19, 2026 | $17.43 | $17.86 | $17.17 | $17.40 | $17.40 | 91K | -0.17% |
| May 18, 2026 | $16.81 | $17.49 | $16.81 | $17.32 | $17.32 | 82K | +3.03% |
| May 15, 2026 | $16.22 | $17.58 | $16.22 | $17.23 | $17.23 | 175K | +6.23% |
| May 14, 2026 | $16.70 | $17.10 | $16.20 | $16.36 | $16.36 | 760K | -2.04% |
| May 13, 2026 | $17.23 | $17.50 | $16.57 | $16.68 | $16.68 | 189K | -3.19% |
| May 12, 2026 | $19.02 | $19.02 | $17.30 | $17.36 | $17.36 | 175K | -8.73% |
| May 11, 2026 | $20.53 | $20.60 | $18.55 | $19.13 | $19.13 | 402K | -6.82% |
| May 8, 2026 | $20.83 | $21.24 | $19.08 | $21.20 | $21.20 | 312K | +1.78% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DCBO
Jan 1 → Dec 31 · 6 years2026-22.7%$22.27 → $17.21
-22.7%
2025-50.8%$45.12 → $22.20
-50.8%
2024-6.0%$47.61 → $44.77
-6.0%
2023+43.1%$33.82 → $48.38
+43.1%
2022-50.8%$67.33 → $33.14
-50.8%
2021+25.6%$53.63 → $67.36
+25.6%
Best Year2023 · +43.1%
Worst Year2025 · -50.8%
Positive Years2 / 6
Avg Annual Return-10.3%
6Y Total Return-67.9%
6Y CAGR~-17.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in DCBO?
If you invested $1,000 in DCBO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$344
Total Return-65.6%
CAGR~-16.3% / yr
Profit$-656
Based on Dec 3, 2020 · $50.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Docebo Inc.（DCBO）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $17.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DCBO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DCBO 历史股价FMP 日线复权 OHLCV