nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
15.96
-0.86 (-5.11%)
Mar 9, 2026, 2:04 PM EDT - Market open
nCino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.52 | 16.54 | 15.94 | 16.43 | - | -2.32% | 311,101 |
| Mar 6, 2026 | 17.00 | 17.00 | 16.12 | 16.82 | 16.82 | - | 1,702,464 |
| Mar 5, 2026 | 16.33 | 16.87 | 16.02 | 16.82 | 16.82 | 2.81% | 4,570,875 |
| Mar 4, 2026 | 16.72 | 16.85 | 16.15 | 16.36 | 16.36 | -2.79% | 2,711,727 |
| Mar 3, 2026 | 15.86 | 17.08 | 15.70 | 16.83 | 16.83 | 4.34% | 1,522,470 |
| Mar 2, 2026 | 15.66 | 16.30 | 15.66 | 16.13 | 16.13 | -0.06% | 2,438,689 |
| Feb 27, 2026 | 16.21 | 16.33 | 15.80 | 16.14 | 16.14 | -2.95% | 2,615,307 |
| Feb 26, 2026 | 15.88 | 16.67 | 15.72 | 16.63 | 16.63 | 5.19% | 1,767,169 |
| Feb 25, 2026 | 15.43 | 15.84 | 14.83 | 15.81 | 15.81 | 2.93% | 1,866,418 |
| Feb 24, 2026 | 14.61 | 15.61 | 14.35 | 15.36 | 15.36 | 4.92% | 2,864,902 |
| Feb 23, 2026 | 15.53 | 15.95 | 13.80 | 14.64 | 14.64 | -6.27% | 4,788,514 |
| Feb 20, 2026 | 16.00 | 16.59 | 15.59 | 15.62 | 15.62 | -2.38% | 3,891,378 |
| Feb 19, 2026 | 16.33 | 16.40 | 15.92 | 16.00 | 16.00 | -2.14% | 2,716,497 |
| Feb 18, 2026 | 16.25 | 16.61 | 16.11 | 16.35 | 16.35 | 1.05% | 1,694,845 |
| Feb 17, 2026 | 16.22 | 16.52 | 15.68 | 16.18 | 16.18 | 0.25% | 2,467,156 |
| Feb 13, 2026 | 16.23 | 16.63 | 16.01 | 16.14 | 16.14 | 1.83% | 1,966,463 |
| Feb 12, 2026 | 17.59 | 17.75 | 15.69 | 15.85 | 15.85 | -9.89% | 4,492,441 |
| Feb 11, 2026 | 18.40 | 18.40 | 17.00 | 17.59 | 17.59 | -5.58% | 2,693,377 |
| Feb 10, 2026 | 18.46 | 19.06 | 18.32 | 18.63 | 18.63 | 1.86% | 1,708,970 |
| Feb 9, 2026 | 18.33 | 18.49 | 17.85 | 18.29 | 18.29 | 0.77% | 1,876,035 |
| Feb 6, 2026 | 18.36 | 18.55 | 17.60 | 18.15 | 18.15 | 1.00% | 2,095,633 |
| Feb 5, 2026 | 18.73 | 19.17 | 17.77 | 17.97 | 17.97 | -4.47% | 2,007,349 |
| Feb 4, 2026 | 18.26 | 19.15 | 17.69 | 18.81 | 18.81 | 0.53% | 3,285,288 |
| Feb 3, 2026 | 20.69 | 20.71 | 18.02 | 18.71 | 18.71 | -10.56% | 5,319,461 |
| Feb 2, 2026 | 21.43 | 21.51 | 20.77 | 20.92 | 20.92 | -2.01% | 2,511,876 |
| Jan 30, 2026 | 21.29 | 21.87 | 21.11 | 21.35 | 21.35 | -0.19% | 2,964,228 |
| Jan 29, 2026 | 23.01 | 23.05 | 21.37 | 21.39 | 21.39 | -7.92% | 2,999,051 |
| Jan 28, 2026 | 23.81 | 23.95 | 23.15 | 23.23 | 23.23 | -2.11% | 1,671,002 |
| Jan 27, 2026 | 24.56 | 24.58 | 23.47 | 23.73 | 23.73 | -3.06% | 1,972,118 |
| Jan 26, 2026 | 24.33 | 24.89 | 24.17 | 24.48 | 24.48 | 0.74% | 1,387,801 |
| Jan 23, 2026 | 24.07 | 24.62 | 24.07 | 24.30 | 24.30 | 0.75% | 1,647,589 |
| Jan 22, 2026 | 23.01 | 24.14 | 22.90 | 24.12 | 24.12 | 5.14% | 1,788,812 |
| Jan 21, 2026 | 23.38 | 23.47 | 22.44 | 22.94 | 22.94 | -0.30% | 2,132,166 |
| Jan 20, 2026 | 23.69 | 24.40 | 22.83 | 23.01 | 23.01 | -5.11% | 2,019,318 |
| Jan 16, 2026 | 24.31 | 24.77 | 23.80 | 24.25 | 24.25 | -0.16% | 1,787,190 |
| Jan 15, 2026 | 24.49 | 24.71 | 24.07 | 24.29 | 24.29 | -0.74% | 2,043,569 |
| Jan 14, 2026 | 25.04 | 25.49 | 24.27 | 24.47 | 24.47 | -2.59% | 1,941,298 |
| Jan 13, 2026 | 25.48 | 25.59 | 24.96 | 25.12 | 25.12 | -1.14% | 1,875,901 |
| Jan 12, 2026 | 25.27 | 25.63 | 25.00 | 25.41 | 25.41 | -0.74% | 1,166,496 |
| Jan 9, 2026 | 25.12 | 25.92 | 24.64 | 25.60 | 25.60 | 1.95% | 1,642,674 |
| Jan 8, 2026 | 25.09 | 25.48 | 24.69 | 25.11 | 25.11 | -0.79% | 1,398,246 |
| Jan 7, 2026 | 24.62 | 25.85 | 24.47 | 25.31 | 25.31 | 3.03% | 1,272,511 |
| Jan 6, 2026 | 24.56 | 24.86 | 24.31 | 24.57 | 24.57 | 0.27% | 1,323,913 |
| Jan 5, 2026 | 24.51 | 25.30 | 24.06 | 24.50 | 24.50 | -0.61% | 1,927,405 |
| Jan 2, 2026 | 25.75 | 25.75 | 24.61 | 24.65 | 24.65 | -3.86% | 1,194,990 |
| Dec 31, 2025 | 26.04 | 26.22 | 25.59 | 25.64 | 25.64 | -1.54% | 965,671 |
| Dec 30, 2025 | 26.08 | 26.51 | 25.99 | 26.04 | 26.04 | -0.53% | 1,090,222 |
| Dec 29, 2025 | 26.16 | 26.40 | 25.92 | 26.18 | 26.18 | -0.42% | 1,206,890 |
| Dec 26, 2025 | 25.78 | 26.31 | 25.52 | 26.29 | 26.29 | 1.19% | 924,242 |
| Dec 24, 2025 | 25.80 | 26.08 | 25.68 | 25.98 | 25.98 | 0.54% | 751,707 |
| Dec 23, 2025 | 25.87 | 26.06 | 25.53 | 25.84 | 25.84 | -0.65% | 1,284,896 |
| Dec 22, 2025 | 25.64 | 26.36 | 25.49 | 26.01 | 26.01 | 1.29% | 2,017,799 |
| Dec 19, 2025 | 25.35 | 25.72 | 25.24 | 25.68 | 25.68 | 1.54% | 1,677,929 |
| Dec 18, 2025 | 25.51 | 25.81 | 25.25 | 25.29 | 25.29 | -0.39% | 1,967,110 |
| Dec 17, 2025 | 24.49 | 25.53 | 24.48 | 25.39 | 25.39 | 3.09% | 1,704,253 |
| Dec 16, 2025 | 24.47 | 24.82 | 24.45 | 24.63 | 24.63 | 0.45% | 1,549,879 |
| Dec 15, 2025 | 25.46 | 25.52 | 24.32 | 24.52 | 24.52 | -3.73% | 1,761,016 |
| Dec 12, 2025 | 26.01 | 26.01 | 25.23 | 25.47 | 25.47 | -1.74% | 2,016,898 |
| Dec 11, 2025 | 25.91 | 26.40 | 25.58 | 25.92 | 25.92 | 0.15% | 1,770,741 |
| Dec 10, 2025 | 24.78 | 26.34 | 24.66 | 25.88 | 25.88 | 4.14% | 2,630,405 |
| Dec 9, 2025 | 24.52 | 25.05 | 24.39 | 24.85 | 24.85 | 1.10% | 2,551,782 |
| Dec 8, 2025 | 24.25 | 24.83 | 23.95 | 24.58 | 24.58 | 5.09% | 3,117,191 |
| Dec 5, 2025 | 24.23 | 24.23 | 23.18 | 23.39 | 23.39 | -3.94% | 3,775,021 |
| Dec 4, 2025 | 27.05 | 27.50 | 24.24 | 24.35 | 24.35 | -4.77% | 5,578,734 |
| Dec 3, 2025 | 24.34 | 25.98 | 24.12 | 25.57 | 25.57 | 4.54% | 4,594,946 |
| Dec 2, 2025 | 24.57 | 24.72 | 24.24 | 24.46 | 24.46 | -0.24% | 2,678,588 |
| Dec 1, 2025 | 24.42 | 24.94 | 24.19 | 24.52 | 24.52 | -0.73% | 2,149,816 |
| Nov 28, 2025 | 24.78 | 24.97 | 24.67 | 24.70 | 24.70 | 0.24% | 694,305 |
| Nov 26, 2025 | 24.72 | 24.93 | 24.46 | 24.64 | 24.64 | 0.08% | 2,208,771 |
| Nov 25, 2025 | 24.19 | 24.69 | 24.11 | 24.62 | 24.62 | 2.16% | 2,300,369 |
| Nov 24, 2025 | 24.40 | 24.54 | 23.90 | 24.10 | 24.10 | -1.19% | 1,621,501 |
| Nov 21, 2025 | 24.00 | 24.64 | 23.91 | 24.39 | 24.39 | 1.37% | 1,782,541 |
| Nov 20, 2025 | 24.70 | 25.20 | 24.00 | 24.06 | 24.06 | -0.87% | 1,555,820 |
| Nov 19, 2025 | 24.52 | 24.75 | 24.10 | 24.27 | 24.27 | -1.50% | 4,474,394 |
| Nov 18, 2025 | 24.78 | 25.04 | 24.30 | 24.64 | 24.64 | -0.77% | 2,087,536 |
| Nov 17, 2025 | 25.51 | 25.53 | 24.60 | 24.83 | 24.83 | -2.70% | 1,569,480 |
| Nov 14, 2025 | 25.44 | 25.80 | 25.26 | 25.52 | 25.52 | 0.16% | 1,127,807 |
| Nov 13, 2025 | 26.06 | 26.14 | 25.25 | 25.48 | 25.48 | -2.56% | 962,547 |
| Nov 12, 2025 | 26.35 | 26.62 | 26.00 | 26.15 | 26.15 | -0.42% | 1,099,089 |
| Nov 11, 2025 | 26.21 | 26.65 | 26.00 | 26.26 | 26.26 | 0.19% | 892,168 |
| Nov 10, 2025 | 26.17 | 26.46 | 25.36 | 26.21 | 26.21 | 0.58% | 1,251,362 |
| Nov 7, 2025 | 25.13 | 26.09 | 25.13 | 26.06 | 26.06 | 2.24% | 1,214,548 |
| Nov 6, 2025 | 25.24 | 26.17 | 25.19 | 25.49 | 25.49 | 1.15% | 1,248,273 |
| Nov 5, 2025 | 25.45 | 25.77 | 25.09 | 25.20 | 25.20 | -0.81% | 1,334,636 |
| Nov 4, 2025 | 26.52 | 26.52 | 25.32 | 25.41 | 25.41 | -5.03% | 1,272,009 |
| Nov 3, 2025 | 26.50 | 26.93 | 25.99 | 26.75 | 26.75 | 0.26% | 1,763,699 |
| Oct 31, 2025 | 26.80 | 27.16 | 26.26 | 26.68 | 26.68 | -0.45% | 2,029,248 |
| Oct 30, 2025 | 25.52 | 27.26 | 25.26 | 26.80 | 26.80 | 3.88% | 2,724,052 |
| Oct 29, 2025 | 26.79 | 26.81 | 25.77 | 25.80 | 25.80 | -3.86% | 5,328,946 |
| Oct 28, 2025 | 27.12 | 27.30 | 26.69 | 26.84 | 26.84 | -0.98% | 1,331,024 |
| Oct 27, 2025 | 26.98 | 27.15 | 26.47 | 27.10 | 27.10 | 3.95% | 1,853,156 |
| Oct 24, 2025 | 26.22 | 26.45 | 26.00 | 26.07 | 26.07 | 0.50% | 976,136 |
| Oct 23, 2025 | 25.59 | 25.97 | 25.33 | 25.94 | 25.94 | 1.37% | 1,582,197 |
| Oct 22, 2025 | 25.72 | 26.00 | 25.39 | 25.59 | 25.59 | -1.50% | 1,083,053 |
| Oct 21, 2025 | 25.00 | 26.01 | 24.77 | 25.98 | 25.98 | 4.55% | 1,357,391 |
| Oct 20, 2025 | 24.67 | 25.23 | 24.53 | 24.85 | 24.85 | 4.59% | 1,531,756 |
| Oct 17, 2025 | 23.85 | 24.18 | 23.62 | 23.76 | 23.76 | -1.21% | 1,413,742 |
| Oct 16, 2025 | 24.26 | 24.51 | 23.94 | 24.05 | 24.05 | -1.03% | 1,594,741 |
| Oct 15, 2025 | 24.90 | 24.96 | 23.82 | 24.30 | 24.30 | -2.33% | 2,634,971 |
| Oct 14, 2025 | 24.40 | 25.01 | 24.10 | 24.88 | 24.88 | 0.69% | 2,381,511 |