nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
26.23
+0.35 (1.35%)
At close: Oct 3, 2025, 4:00 PM EDT
26.33
+0.10 (0.38%)
After-hours: Oct 3, 2025, 7:57 PM EDT
nCino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.90 | 26.38 | 25.87 | 26.23 | 26.23 | 1.35% | 2,050,135 |
| Oct 2, 2025 | 26.20 | 26.28 | 25.87 | 25.88 | 25.88 | -1.03% | 1,773,419 |
| Oct 1, 2025 | 27.07 | 27.38 | 26.08 | 26.15 | 26.15 | -3.54% | 3,122,329 |
| Sep 30, 2025 | 27.98 | 28.04 | 26.92 | 27.11 | 27.11 | -3.14% | 1,545,769 |
| Sep 29, 2025 | 27.98 | 28.20 | 27.74 | 27.99 | 27.99 | 0.04% | 1,829,908 |
| Sep 26, 2025 | 28.10 | 28.32 | 27.96 | 27.98 | 27.98 | -0.60% | 1,599,883 |
| Sep 25, 2025 | 28.21 | 28.42 | 27.85 | 28.15 | 28.15 | -1.50% | 1,723,334 |
| Sep 24, 2025 | 29.57 | 29.82 | 28.50 | 28.58 | 28.58 | -2.52% | 2,179,072 |
| Sep 23, 2025 | 30.38 | 30.64 | 29.29 | 29.32 | 29.32 | -3.30% | 1,881,264 |
| Sep 22, 2025 | 29.50 | 30.51 | 29.42 | 30.32 | 30.32 | 2.33% | 1,921,211 |
| Sep 19, 2025 | 30.79 | 30.79 | 29.55 | 29.63 | 29.63 | -3.01% | 3,448,678 |
| Sep 18, 2025 | 30.82 | 31.23 | 30.45 | 30.55 | 30.55 | -0.26% | 1,398,887 |
| Sep 17, 2025 | 30.09 | 31.23 | 30.01 | 30.63 | 30.63 | 2.13% | 2,574,509 |
| Sep 16, 2025 | 30.19 | 30.45 | 29.84 | 29.99 | 29.99 | -0.86% | 1,958,797 |
| Sep 15, 2025 | 30.18 | 30.72 | 30.01 | 30.25 | 30.25 | 0.53% | 1,964,748 |
| Sep 12, 2025 | 30.53 | 30.54 | 29.89 | 30.09 | 30.09 | -1.21% | 1,360,479 |
| Sep 11, 2025 | 29.93 | 30.50 | 29.61 | 30.46 | 30.46 | 1.60% | 2,876,088 |
| Sep 10, 2025 | 31.67 | 31.93 | 29.95 | 29.98 | 29.98 | -1.38% | 2,736,840 |
| Sep 9, 2025 | 30.74 | 30.84 | 30.12 | 30.40 | 30.40 | -1.39% | 1,910,469 |
| Sep 8, 2025 | 30.07 | 31.19 | 30.07 | 30.83 | 30.83 | 1.41% | 2,887,780 |
| Sep 5, 2025 | 30.74 | 31.18 | 30.13 | 30.40 | 30.40 | -0.16% | 2,222,356 |
| Sep 4, 2025 | 30.40 | 30.87 | 30.00 | 30.45 | 30.45 | -0.56% | 2,316,216 |
| Sep 3, 2025 | 31.08 | 31.18 | 30.35 | 30.62 | 30.62 | -1.48% | 1,833,093 |
| Sep 2, 2025 | 31.62 | 31.72 | 30.60 | 31.08 | 31.08 | -3.21% | 2,296,726 |
| Aug 29, 2025 | 32.19 | 32.53 | 31.73 | 32.11 | 32.11 | 0.03% | 2,276,478 |
| Aug 28, 2025 | 32.70 | 33.44 | 31.70 | 32.10 | 32.10 | -1.80% | 3,098,264 |
| Aug 27, 2025 | 31.84 | 33.92 | 30.88 | 32.69 | 32.69 | 13.94% | 8,193,203 |
| Aug 26, 2025 | 28.36 | 29.14 | 27.86 | 28.69 | 28.69 | 1.13% | 3,201,145 |
| Aug 25, 2025 | 29.01 | 29.19 | 28.34 | 28.37 | 28.37 | -2.44% | 1,768,455 |
| Aug 22, 2025 | 27.95 | 29.12 | 27.84 | 29.08 | 29.08 | 4.60% | 1,643,052 |
| Aug 21, 2025 | 27.62 | 27.98 | 27.38 | 27.80 | 27.80 | -0.29% | 1,399,301 |
| Aug 20, 2025 | 27.75 | 28.04 | 27.39 | 27.88 | 27.88 | 0.18% | 1,430,439 |
| Aug 19, 2025 | 28.12 | 28.25 | 27.42 | 27.83 | 27.83 | -0.82% | 2,109,809 |
| Aug 18, 2025 | 27.68 | 28.16 | 27.62 | 28.06 | 28.06 | 1.12% | 936,192 |
| Aug 15, 2025 | 27.56 | 27.96 | 27.44 | 27.75 | 27.75 | 0.73% | 1,006,336 |
| Aug 14, 2025 | 27.99 | 28.05 | 27.43 | 27.55 | 27.55 | -2.13% | 784,672 |
| Aug 13, 2025 | 26.60 | 28.26 | 26.30 | 28.15 | 28.15 | 6.55% | 1,108,244 |
| Aug 12, 2025 | 26.34 | 26.55 | 26.13 | 26.42 | 26.42 | 0.84% | 709,336 |
| Aug 11, 2025 | 26.24 | 26.82 | 26.13 | 26.20 | 26.20 | 0.04% | 976,389 |
| Aug 8, 2025 | 27.00 | 27.18 | 26.03 | 26.19 | 26.19 | -2.64% | 1,808,183 |
| Aug 7, 2025 | 27.13 | 27.32 | 26.72 | 26.90 | 26.90 | -0.19% | 1,521,285 |
| Aug 6, 2025 | 27.39 | 27.55 | 26.76 | 26.95 | 26.95 | -1.41% | 1,307,344 |
| Aug 5, 2025 | 28.07 | 28.07 | 27.31 | 27.34 | 27.34 | -2.24% | 1,353,316 |
| Aug 4, 2025 | 27.38 | 28.09 | 27.05 | 27.96 | 27.96 | 2.98% | 1,842,031 |
| Aug 1, 2025 | 27.80 | 27.80 | 27.00 | 27.15 | 27.15 | -2.78% | 1,475,122 |
| Jul 31, 2025 | 29.32 | 29.32 | 27.88 | 27.93 | 27.93 | -4.76% | 1,438,571 |
| Jul 30, 2025 | 29.82 | 29.94 | 28.94 | 29.32 | 29.32 | -1.45% | 951,138 |
| Jul 29, 2025 | 30.49 | 30.84 | 29.66 | 29.75 | 29.75 | -2.01% | 1,556,375 |
| Jul 28, 2025 | 30.80 | 30.80 | 30.30 | 30.36 | 30.36 | -1.43% | 1,401,732 |
| Jul 25, 2025 | 30.81 | 31.10 | 30.59 | 30.80 | 30.80 | 0.46% | 1,292,234 |