Skip to main content
nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
23.39
-0.96 (-3.94%)
At close: Dec 5, 2025, 4:00 PM EST
23.50
+0.11 (0.47%)
After-hours: Dec 5, 2025, 7:32 PM EST

nCino Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.2324.2323.1823.3923.39-3.94%3,773,856
Dec 4, 202527.0527.5024.2424.3524.35-4.77%5,571,867
Dec 3, 202524.3425.9824.1225.5725.574.54%4,540,865
Dec 2, 202524.5724.7224.2424.4624.46-0.24%2,678,519
Dec 1, 202524.4224.9424.1924.5224.52-0.73%2,149,813
Nov 28, 202524.7824.9724.6724.7024.700.24%694,273
Nov 26, 202524.7224.9324.4624.6424.640.08%2,208,771
Nov 25, 202524.1924.6924.1124.6224.622.16%2,300,319
Nov 24, 202524.4024.5423.9024.1024.10-1.19%1,608,949
Nov 21, 202524.0024.6423.9124.3924.391.37%1,782,490
Nov 20, 202524.7025.2024.0024.0624.06-0.87%1,555,820
Nov 19, 202524.5224.7524.1024.2724.27-1.50%4,474,394
Nov 18, 202524.7825.0424.3024.6424.64-0.77%2,087,536
Nov 17, 202525.5125.5324.6024.8324.83-2.70%1,569,480
Nov 14, 202525.4425.8025.2625.5225.520.16%1,127,807
Nov 13, 202526.0626.1425.2525.4825.48-2.56%962,547
Nov 12, 202526.3526.6226.0026.1526.15-0.42%1,099,089
Nov 11, 202526.2126.6526.0026.2626.260.19%892,168
Nov 10, 202526.1726.4625.3626.2126.210.58%1,251,362
Nov 7, 202525.1326.0925.1326.0626.062.24%1,214,548
Nov 6, 202525.2426.1725.1925.4925.491.15%1,248,273
Nov 5, 202525.4525.7725.0925.2025.20-0.81%1,334,636
Nov 4, 202526.5226.5225.3225.4125.41-5.03%1,272,009
Nov 3, 202526.5026.9325.9926.7526.750.26%1,763,699
Oct 31, 202526.8027.1626.2626.6826.68-0.45%2,029,248
Oct 30, 202525.5227.2625.2626.8026.803.88%2,724,052
Oct 29, 202526.7926.8125.7725.8025.80-3.86%5,328,946
Oct 28, 202527.1227.3026.6926.8426.84-0.98%1,331,024
Oct 27, 202526.9827.1526.4727.1027.103.95%1,853,156
Oct 24, 202526.2226.4526.0026.0726.070.50%976,136
Oct 23, 202525.5925.9725.3325.9425.941.37%1,582,197
Oct 22, 202525.7226.0025.3925.5925.59-1.50%1,083,053
Oct 21, 202525.0026.0124.7725.9825.984.55%1,357,391
Oct 20, 202524.6725.2324.5324.8524.854.59%1,531,756
Oct 17, 202523.8524.1823.6223.7623.76-1.21%1,413,742
Oct 16, 202524.2624.5123.9424.0524.05-1.03%1,594,741
Oct 15, 202524.9024.9623.8224.3024.30-2.33%2,634,971
Oct 14, 202524.4025.0124.1024.8824.880.69%2,381,511
Oct 13, 202525.1125.3824.4824.7124.71-1.24%2,345,072
Oct 10, 202526.5326.5324.9625.0225.02-1.88%2,320,343
Oct 9, 202526.3226.3225.3625.5025.50-2.30%2,071,325
Oct 8, 202525.7726.2225.5326.1026.101.95%1,725,391
Oct 7, 202526.1326.2725.3025.6025.60-1.73%1,132,204
Oct 6, 202526.3226.5025.3726.0526.05-0.69%1,791,987
Oct 3, 202525.9026.3825.8726.2326.231.35%2,050,255
Oct 2, 202526.2026.2825.8725.8825.88-1.03%1,773,419
Oct 1, 202527.0727.3826.0826.1526.15-3.54%3,122,329
Sep 30, 202527.9828.0426.9227.1127.11-3.14%1,545,769
Sep 29, 202527.9828.2027.7427.9927.990.04%1,829,908
Sep 26, 202528.1028.3227.9627.9827.98-0.60%1,599,883
Sep 25, 202528.2128.4227.8528.1528.15-1.50%1,723,334
Sep 24, 202529.5729.8228.5028.5828.58-2.52%2,179,072
Sep 23, 202530.3830.6429.2929.3229.32-3.30%1,881,264
Sep 22, 202529.5030.5129.4230.3230.322.33%1,921,211
Sep 19, 202530.7930.7929.5529.6329.63-3.01%3,448,678
Sep 18, 202530.8231.2330.4530.5530.55-0.26%1,398,887
Sep 17, 202530.0931.2330.0130.6330.632.13%2,574,509
Sep 16, 202530.1930.4529.8429.9929.99-0.86%1,958,797
Sep 15, 202530.1830.7230.0130.2530.250.53%1,964,748
Sep 12, 202530.5330.5429.8930.0930.09-1.21%1,360,479
Sep 11, 202529.9330.5029.6130.4630.461.60%2,876,088
Sep 10, 202531.6731.9329.9529.9829.98-1.38%2,736,840
Sep 9, 202530.7430.8430.1230.4030.40-1.39%1,910,469
Sep 8, 202530.0731.1930.0730.8330.831.41%2,887,780
Sep 5, 202530.7431.1830.1330.4030.40-0.16%2,222,356
Sep 4, 202530.4030.8730.0030.4530.45-0.56%2,316,216
Sep 3, 202531.0831.1830.3530.6230.62-1.48%1,833,110
Sep 2, 202531.6231.7230.6031.0831.08-3.21%2,296,726
Aug 29, 202532.1932.5331.7332.1132.110.03%2,276,478
Aug 28, 202532.7033.4431.7032.1032.10-1.80%3,098,264
Aug 27, 202531.8433.9230.8832.6932.6913.94%8,193,203
Aug 26, 202528.3629.1427.8628.6928.691.13%3,201,145
Aug 25, 202529.0129.1928.3428.3728.37-2.44%1,768,455
Aug 22, 202527.9529.1227.8429.0829.084.60%1,643,052
Aug 21, 202527.6227.9827.3827.8027.80-0.29%1,399,301
Aug 20, 202527.7528.0427.3927.8827.880.18%1,430,439
Aug 19, 202528.1228.2527.4227.8327.83-0.82%2,109,809
Aug 18, 202527.6828.1627.6228.0628.061.12%936,192
Aug 15, 202527.5627.9627.4427.7527.750.73%1,006,336
Aug 14, 202527.9928.0527.4327.5527.55-2.13%784,672
Aug 13, 202526.6028.2626.3028.1528.156.55%1,108,244
Aug 12, 202526.3426.5526.1326.4226.420.84%709,336
Aug 11, 202526.2426.8226.1326.2026.200.04%976,389
Aug 8, 202527.0027.1826.0326.1926.19-2.64%1,808,183
Aug 7, 202527.1327.3226.7226.9026.90-0.19%1,521,285
Aug 6, 202527.3927.5526.7626.9526.95-1.41%1,307,344
Aug 5, 202528.0728.0727.3127.3427.34-2.24%1,353,316
Aug 4, 202527.3828.0927.0527.9627.962.98%1,842,031
Aug 1, 202527.8027.8027.0027.1527.15-2.78%1,475,122
Jul 31, 202529.3229.3227.8827.9327.93-4.76%1,438,571
Jul 30, 202529.8229.9428.9429.3229.32-1.45%951,138
Jul 29, 202530.4930.8429.6629.7529.75-2.01%1,556,375
Jul 28, 202530.8030.8030.3030.3630.36-1.43%1,401,732
Jul 25, 202530.8131.1030.5930.8030.800.46%1,292,234
Jul 24, 202531.0131.0130.6030.6630.66-1.06%1,134,004
Jul 23, 202531.2831.3530.8130.9930.99-0.77%968,930
Jul 22, 202530.9231.4830.8131.2331.231.30%1,432,130
Jul 21, 202530.8931.2530.3330.8330.830.72%1,484,036
Jul 18, 202531.0031.0030.3530.6130.61-0.26%1,021,921
Jul 17, 202530.1030.7730.0630.6930.692.16%2,518,428