Skip to main content
nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
15.63
+1.28 (8.92%)
At close: Jun 26, 2026, 4:00 PM EDT
15.60
-0.03 (-0.19%)
After-hours: Jun 26, 2026, 7:41 PM EDT

nCino Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.3815.7214.3815.6315.638.92%19,495,129
Jun 25, 202614.4714.7914.2114.3514.35-2.38%3,901,822
Jun 24, 202614.6514.9514.4514.7014.700.68%2,571,667
Jun 23, 202614.8615.1014.5214.6014.600.07%2,569,085
Jun 22, 202614.7915.0714.1514.5914.59-1.42%4,213,305
Jun 18, 202615.4415.4914.7514.8014.80-4.45%3,730,550
Jun 17, 202614.7315.8514.6015.4915.494.24%5,606,529
Jun 16, 202614.7915.0014.4614.8614.860.81%2,666,532
Jun 15, 202615.4515.6714.5814.7414.74-3.79%2,502,585
Jun 12, 202614.7815.4114.1815.3215.323.93%2,616,603
Jun 11, 202615.0615.1414.5514.7414.74-4.35%2,844,217
Jun 10, 202615.3415.8815.0315.4115.41-0.71%2,333,545
Jun 9, 202614.9215.6214.7915.5215.523.19%3,053,792
Jun 8, 202614.9315.1814.6415.0415.040.80%3,000,525
Jun 5, 202615.3915.6714.5214.9214.92-3.43%2,835,758
Jun 4, 202616.3316.5015.4315.4515.45-2.71%2,608,452
Jun 3, 202616.2616.4515.4415.8815.88-4.51%4,284,647
Jun 2, 202616.5416.8716.3416.6316.63-3.26%4,841,287
Jun 1, 202616.4717.3615.9817.1917.196.90%7,184,151
May 29, 202615.9316.3915.5016.0816.081.45%5,930,185
May 28, 202615.9716.4714.9415.8515.854.34%8,782,180
May 27, 202615.0615.7115.0315.1915.19-0.26%4,740,438
May 26, 202615.9715.9915.0715.2315.23-5.23%4,349,977
May 22, 202615.8316.4915.8316.0716.071.52%2,746,931
May 21, 202615.2315.9415.1515.8315.832.33%3,044,742
May 20, 202614.8115.4914.4215.4715.472.79%4,739,945
May 19, 202615.3915.8014.9215.0515.05-0.40%3,826,510
May 18, 202614.7915.5414.7915.1115.110.94%3,881,375
May 15, 202614.8315.2914.8114.9714.972.46%4,324,843
May 14, 202615.4015.7314.4814.6114.61-4.70%4,690,799
May 13, 202616.2916.2915.2415.3315.33-5.31%3,052,327
May 12, 202616.8117.0916.1716.1916.19-3.29%3,047,611
May 11, 202617.5217.8916.5916.7416.74-5.69%2,607,181
May 8, 202617.5317.8617.2817.7517.75-0.17%1,775,794
May 7, 202617.8318.2517.7417.7817.781.95%1,948,813
May 6, 202617.8517.8817.2517.4417.44-2.90%2,526,615
May 5, 202618.0418.2917.6117.9617.96-0.17%2,493,962
May 4, 202618.1318.3417.8117.9917.99-0.77%2,983,242
May 1, 202617.9918.4217.5818.1318.133.72%2,668,757
Apr 30, 202617.2617.5216.9517.4817.480.11%2,546,346
Apr 29, 202617.1317.5516.7117.4617.460.34%2,573,457
Apr 28, 202617.7618.2917.3917.4017.40-1.08%1,919,633
Apr 27, 202617.5918.1217.4317.5917.59-0.51%1,958,406
Apr 24, 202617.0317.7417.0317.6817.684.31%6,722,927
Apr 23, 202617.5317.9716.8716.9516.95-6.09%2,655,693
Apr 22, 202618.3918.8117.8118.0518.05-0.99%2,181,930
Apr 21, 202618.6919.0018.0718.2318.23-2.51%2,246,530
Apr 20, 202618.3019.0718.3018.7018.701.30%2,750,408
Apr 17, 202618.8918.8918.3418.4618.460.98%1,942,746
Apr 16, 202618.4018.6018.0018.2818.281.11%3,492,229
Apr 15, 202617.7618.1817.6318.0818.083.49%2,206,423
Apr 14, 202617.2717.8117.2017.4717.471.98%3,026,364
Apr 13, 202617.3517.7616.9017.1317.13-1.83%4,162,211
Apr 10, 202617.7117.9517.2517.4517.45-1.36%4,106,739
Apr 9, 202617.6617.8717.3517.6917.69-0.28%4,855,677
Apr 8, 202618.3118.4517.5617.7417.74-1.55%4,977,337
Apr 7, 202617.3618.1117.2118.0218.023.80%3,598,239
Apr 6, 202617.0617.4116.8017.3617.361.52%3,778,597
Apr 2, 202616.0217.2115.8917.1017.103.20%4,595,686
Apr 1, 202618.3718.4416.0916.5716.5710.61%12,854,120
Mar 31, 202614.6115.0314.2714.9814.983.88%5,436,017
Mar 30, 202614.0314.6514.0314.4214.422.93%2,159,386
Mar 27, 202614.9414.9913.8014.0114.01-6.60%2,191,685
Mar 26, 202614.4115.4414.3915.0015.003.59%1,999,609
Mar 25, 202614.7715.0014.2914.4814.480.42%2,420,190
Mar 24, 202615.2715.2914.4114.4214.42-7.09%1,584,141
Mar 23, 202615.4015.8014.9515.5215.522.11%1,734,525
Mar 20, 202615.3415.6014.8515.2015.20-1.94%2,685,910
Mar 19, 202615.1115.8115.0615.5015.502.04%1,967,647
Mar 18, 202615.0015.4714.8415.1915.19-0.26%1,787,061
Mar 17, 202615.4315.8715.1115.2315.230.07%1,776,939
Mar 16, 202615.1815.4015.0015.2215.221.00%1,401,505
Mar 13, 202615.2815.5114.9015.0715.07-0.99%1,726,582
Mar 12, 202615.7416.3115.1515.2215.22-3.55%1,945,627
Mar 11, 202615.9316.2515.3415.7815.78-0.63%1,655,416
Mar 10, 202616.2316.2315.4815.8815.88-2.40%2,158,252
Mar 9, 202616.5216.5415.9016.2716.27-3.27%1,662,960
Mar 6, 202617.0017.0016.1216.8216.82-1,776,182
Mar 5, 202616.3316.8716.0216.8216.822.81%4,597,281
Mar 4, 202616.7216.8516.1516.3616.36-2.79%2,785,063
Mar 3, 202615.8617.0815.7016.8316.834.34%1,522,471
Mar 2, 202615.6616.3015.6616.1316.13-0.06%2,439,315
Feb 27, 202616.2116.3315.8016.1416.14-2.95%2,673,605
Feb 26, 202615.8816.6715.7216.6316.635.19%1,767,170
Feb 25, 202615.4315.8414.8315.8115.812.93%1,936,277
Feb 24, 202614.6115.6114.3515.3615.364.92%2,958,009
Feb 23, 202615.5315.9513.8014.6414.64-6.27%4,788,590
Feb 20, 202616.0016.5915.5915.6215.62-2.38%3,956,532
Feb 19, 202616.3316.4015.9216.0016.00-2.14%2,759,140
Feb 18, 202616.2516.6116.1116.3516.351.05%1,694,995
Feb 17, 202616.2216.5215.6816.1816.180.25%2,467,156
Feb 13, 202616.2316.6316.0116.1416.141.83%1,966,551
Feb 12, 202617.5917.7515.6915.8515.85-9.89%4,494,125
Feb 11, 202618.4018.4017.0017.5917.59-5.58%2,693,409
Feb 10, 202618.4619.0618.3218.6318.631.86%1,713,081
Feb 9, 202618.3318.4917.8518.2918.290.77%1,876,090
Feb 6, 202618.3618.5517.6018.1518.151.00%2,095,648
Feb 5, 202618.7319.1717.7717.9717.97-4.47%2,007,349
Feb 4, 202618.2619.1517.6918.8118.810.53%3,285,310
Feb 3, 202620.6920.7118.0218.7118.71-10.56%5,339,826