Skip to main content
nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
17.40
-0.19 (-1.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

nCino Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.7618.2917.3917.4017.40-1.08%1,919,633
Apr 27, 202617.5918.1217.4317.5917.59-0.51%1,957,847
Apr 24, 202617.0317.7417.0317.6817.684.31%6,710,848
Apr 23, 202617.5317.9716.8716.9516.95-6.09%2,619,769
Apr 22, 202618.3918.8117.8118.0518.05-0.99%2,180,924
Apr 21, 202618.6919.0018.0718.2318.23-2.51%2,208,485
Apr 20, 202618.3019.0718.3018.7018.701.30%2,589,276
Apr 17, 202618.8918.8918.3418.4618.460.98%1,938,503
Apr 16, 202618.4018.6018.0018.2818.281.11%3,492,229
Apr 15, 202617.7618.1817.6318.0818.083.49%2,206,420
Apr 14, 202617.2717.8117.2017.4717.471.98%3,025,320
Apr 13, 202617.3517.7616.9017.1317.13-1.83%4,162,014
Apr 10, 202617.7117.9517.2517.4517.45-1.36%4,106,738
Apr 9, 202617.6617.8717.3517.6917.69-0.28%4,855,621
Apr 8, 202618.3118.4517.5617.7417.74-1.55%4,553,493
Apr 7, 202617.3618.1117.2118.0218.023.80%3,594,764
Apr 6, 202617.0617.4116.8017.3617.361.52%3,778,371
Apr 2, 202616.0217.2115.8917.1017.103.20%4,592,723
Apr 1, 202618.3718.4416.0916.5716.5710.61%12,839,803
Mar 31, 202614.6115.0314.2714.9814.983.88%4,780,635
Mar 30, 202614.0314.6514.0314.4214.422.93%2,149,667
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
Feb 2, 202621.4321.5120.7720.9220.92-2.01%2,511,877
Jan 30, 202621.2921.8721.1121.3521.35-0.19%2,964,228
Jan 29, 202623.0123.0521.3721.3921.39-7.92%3,000,540
Jan 28, 202623.8123.9523.1523.2323.23-2.11%1,671,003
Jan 27, 202624.5624.5823.4723.7323.73-3.06%1,972,118
Jan 26, 202624.3324.8924.1724.4824.480.74%1,387,831
Jan 23, 202624.0724.6224.0724.3024.300.75%1,648,327
Jan 22, 202623.0124.1422.9024.1224.125.14%1,788,846
Jan 21, 202623.3823.4722.4422.9422.94-0.30%2,132,166
Jan 20, 202623.6924.4022.8323.0123.01-5.11%2,019,419
Jan 16, 202624.3124.7723.8024.2524.25-0.16%1,787,190
Jan 15, 202624.4924.7124.0724.2924.29-0.74%2,043,569
Jan 14, 202625.0425.4924.2724.4724.47-2.59%1,941,298
Jan 13, 202625.4825.5924.9625.1225.12-1.14%1,875,906
Jan 12, 202625.2725.6325.0025.4125.41-0.74%1,166,538
Jan 9, 202625.1225.9224.6425.6025.601.95%1,644,755
Jan 8, 202625.0925.4824.6925.1125.11-0.79%1,398,291
Jan 7, 202624.6225.8524.4725.3125.313.03%1,272,644
Jan 6, 202624.5624.8624.3124.5724.570.27%1,324,676
Jan 5, 202624.5125.3024.0624.5024.50-0.61%1,927,405
Jan 2, 202625.7525.7524.6124.6524.65-3.86%1,194,992
Dec 31, 202526.0426.2225.5925.6425.64-1.54%966,086
Dec 30, 202526.0826.5125.9926.0426.04-0.53%1,090,253
Dec 29, 202526.1626.4025.9226.1826.18-0.42%1,207,514
Dec 26, 202525.7826.3125.5226.2926.291.19%926,713
Dec 24, 202525.8026.0825.6825.9825.980.54%751,732
Dec 23, 202525.8726.0625.5325.8425.84-0.65%1,285,064
Dec 22, 202525.6426.3625.4926.0126.011.29%2,019,503
Dec 19, 202525.3525.7225.2425.6825.681.54%1,688,694
Dec 18, 202525.5125.8125.2525.2925.29-0.39%1,999,387
Dec 17, 202524.4925.5324.4825.3925.393.09%1,704,253
Dec 16, 202524.4724.8224.4524.6324.630.45%1,549,879
Dec 15, 202525.4625.5224.3224.5224.52-3.73%1,761,016
Dec 12, 202526.0126.0125.2325.4725.47-1.74%2,016,898
Dec 11, 202525.9126.4025.5825.9225.920.15%1,770,741
Dec 10, 202524.7826.3424.6625.8825.884.14%2,630,405
Dec 9, 202524.5225.0524.3924.8524.851.10%2,551,782
Dec 8, 202524.2524.8323.9524.5824.585.09%3,117,191
Dec 5, 202524.2324.2323.1823.3923.39-3.94%3,775,021
Dec 4, 202527.0527.5024.2424.3524.35-4.77%5,578,734
Dec 3, 202524.3425.9824.1225.5725.574.54%4,594,946