Skip to main content
logo
nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
25.64
-0.40 (-1.54%)
At close: Dec 31, 2025, 4:00 PM EST
25.63
-0.01 (-0.04%)
After-hours: Dec 31, 2025, 4:21 PM EST

nCino Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202526.0426.2225.7125.70--1.31%599,613
Dec 30, 202526.0826.5125.9926.0426.04-0.53%1,090,222
Dec 29, 202526.1626.4025.9226.1826.18-0.42%1,206,890
Dec 26, 202525.7826.3125.5226.2926.291.19%924,242
Dec 24, 202525.8026.0825.6825.9825.980.54%751,707
Dec 23, 202525.8726.0625.5325.8425.84-0.65%1,284,896
Dec 22, 202525.6426.3625.4926.0126.011.29%2,017,799
Dec 19, 202525.3525.7225.2425.6825.681.54%1,677,929
Dec 18, 202525.5125.8125.2525.2925.29-0.39%1,967,110
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
Dec 2, 202524.5724.7224.2424.4624.46-0.24%2,678,588
Dec 1, 202524.4224.9424.1924.5224.52-0.73%2,149,816
Nov 28, 202524.7824.9724.6724.7024.700.24%694,305
Nov 26, 202524.7224.9324.4624.6424.640.08%2,208,771
Nov 25, 202524.1924.6924.1124.6224.622.16%2,300,369
Nov 24, 202524.4024.5423.9024.1024.10-1.19%1,621,501
Nov 21, 202524.0024.6423.9124.3924.391.37%1,782,541
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