nCino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	15.23	15.50	15.15	15.33	-	-0.90%	487,630
May 20, 2026	14.81	15.49	14.42	15.47	15.47	2.79%	4,736,998
May 19, 2026	15.39	15.80	14.92	15.05	15.05	-0.40%	3,825,500
May 18, 2026	14.79	15.54	14.79	15.11	15.11	0.94%	3,827,475
May 15, 2026	14.83	15.29	14.81	14.97	14.97	2.46%	4,324,843
May 14, 2026	15.40	15.73	14.48	14.61	14.61	-4.70%	4,690,799
May 13, 2026	16.29	16.29	15.24	15.33	15.33	-5.31%	3,052,327
May 12, 2026	16.81	17.09	16.17	16.19	16.19	-3.29%	3,047,611
May 11, 2026	17.52	17.89	16.59	16.74	16.74	-5.69%	2,607,181
May 8, 2026	17.53	17.86	17.28	17.75	17.75	-0.17%	1,775,794
May 7, 2026	17.83	18.25	17.74	17.78	17.78	1.95%	1,948,813
May 6, 2026	17.85	17.88	17.25	17.44	17.44	-2.90%	2,526,615
May 5, 2026	18.04	18.29	17.61	17.96	17.96	-0.17%	2,493,962
May 4, 2026	18.13	18.34	17.81	17.99	17.99	-0.77%	2,983,242
May 1, 2026	17.99	18.42	17.58	18.13	18.13	3.72%	2,668,757
Apr 30, 2026	17.26	17.52	16.95	17.48	17.48	0.11%	2,546,346
Apr 29, 2026	17.13	17.55	16.71	17.46	17.46	0.34%	2,573,457
Apr 28, 2026	17.76	18.29	17.39	17.40	17.40	-1.08%	1,919,633
Apr 27, 2026	17.59	18.12	17.43	17.59	17.59	-0.51%	1,958,406
Apr 24, 2026	17.03	17.74	17.03	17.68	17.68	4.31%	6,722,927
Apr 23, 2026	17.53	17.97	16.87	16.95	16.95	-6.09%	2,655,693
Apr 22, 2026	18.39	18.81	17.81	18.05	18.05	-0.99%	2,181,930
Apr 21, 2026	18.69	19.00	18.07	18.23	18.23	-2.51%	2,246,530
Apr 20, 2026	18.30	19.07	18.30	18.70	18.70	1.30%	2,750,408
Apr 17, 2026	18.89	18.89	18.34	18.46	18.46	0.98%	1,942,746
Apr 16, 2026	18.40	18.60	18.00	18.28	18.28	1.11%	3,492,229
Apr 15, 2026	17.76	18.18	17.63	18.08	18.08	3.49%	2,206,423
Apr 14, 2026	17.27	17.81	17.20	17.47	17.47	1.98%	3,026,364
Apr 13, 2026	17.35	17.76	16.90	17.13	17.13	-1.83%	4,162,211
Apr 10, 2026	17.71	17.95	17.25	17.45	17.45	-1.36%	4,106,739
Apr 9, 2026	17.66	17.87	17.35	17.69	17.69	-0.28%	4,855,677
Apr 8, 2026	18.31	18.45	17.56	17.74	17.74	-1.55%	4,977,337
Apr 7, 2026	17.36	18.11	17.21	18.02	18.02	3.80%	3,598,239
Apr 6, 2026	17.06	17.41	16.80	17.36	17.36	1.52%	3,778,597
Apr 2, 2026	16.02	17.21	15.89	17.10	17.10	3.20%	4,595,686
Apr 1, 2026	18.37	18.44	16.09	16.57	16.57	10.61%	12,854,120
Mar 31, 2026	14.61	15.03	14.27	14.98	14.98	3.88%	5,436,017
Mar 30, 2026	14.03	14.65	14.03	14.42	14.42	2.93%	2,159,386
Mar 27, 2026	14.94	14.99	13.80	14.01	14.01	-6.60%	2,191,685
Mar 26, 2026	14.41	15.44	14.39	15.00	15.00	3.59%	1,999,609
Mar 25, 2026	14.77	15.00	14.29	14.48	14.48	0.42%	2,420,190
Mar 24, 2026	15.27	15.29	14.41	14.42	14.42	-7.09%	1,584,141
Mar 23, 2026	15.40	15.80	14.95	15.52	15.52	2.11%	1,734,525
Mar 20, 2026	15.34	15.60	14.85	15.20	15.20	-1.94%	2,685,910
Mar 19, 2026	15.11	15.81	15.06	15.50	15.50	2.04%	1,967,647
Mar 18, 2026	15.00	15.47	14.84	15.19	15.19	-0.26%	1,787,061
Mar 17, 2026	15.43	15.87	15.11	15.23	15.23	0.07%	1,776,939
Mar 16, 2026	15.18	15.40	15.00	15.22	15.22	1.00%	1,401,505
Mar 13, 2026	15.28	15.51	14.90	15.07	15.07	-0.99%	1,726,582
Mar 12, 2026	15.74	16.31	15.15	15.22	15.22	-3.55%	1,945,627