nCino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.23	15.44	14.75	14.82	-	-4.36%	2,496,143
Jun 17, 2026	14.73	15.85	14.60	15.49	15.49	4.24%	5,606,459
Jun 16, 2026	14.79	15.00	14.46	14.86	14.86	0.81%	2,666,326
Jun 15, 2026	15.45	15.67	14.58	14.74	14.74	-3.79%	2,502,258
Jun 12, 2026	14.78	15.41	14.18	15.32	15.32	3.93%	2,616,599
Jun 11, 2026	15.06	15.14	14.55	14.74	14.74	-4.35%	2,841,452
Jun 10, 2026	15.34	15.88	15.03	15.41	15.41	-0.71%	2,333,524
Jun 9, 2026	14.92	15.62	14.79	15.52	15.52	3.19%	2,997,708
Jun 8, 2026	14.93	15.18	14.64	15.04	15.04	0.80%	2,966,383
Jun 5, 2026	15.39	15.67	14.52	14.92	14.92	-3.43%	2,764,513
Jun 4, 2026	16.33	16.50	15.43	15.45	15.45	-2.71%	2,595,151
Jun 3, 2026	16.26	16.45	15.44	15.88	15.88	-4.51%	4,283,708
Jun 2, 2026	16.54	16.87	16.34	16.63	16.63	-3.26%	4,792,098
Jun 1, 2026	16.47	17.36	15.98	17.19	17.19	6.90%	7,181,138
May 29, 2026	15.93	16.39	15.50	16.08	16.08	1.45%	5,929,623
May 28, 2026	15.97	16.47	14.94	15.85	15.85	4.34%	8,782,180
May 27, 2026	15.06	15.71	15.03	15.19	15.19	-0.26%	4,740,438
May 26, 2026	15.97	15.99	15.07	15.23	15.23	-5.23%	4,349,977
May 22, 2026	15.83	16.49	15.83	16.07	16.07	1.52%	2,746,931
May 21, 2026	15.23	15.94	15.15	15.83	15.83	2.33%	3,044,742
May 20, 2026	14.81	15.49	14.42	15.47	15.47	2.79%	4,739,945
May 19, 2026	15.39	15.80	14.92	15.05	15.05	-0.40%	3,826,510
May 18, 2026	14.79	15.54	14.79	15.11	15.11	0.94%	3,881,375
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