Skip to main content
logo
nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
18.16
+0.72 (4.13%)
May 7, 2026, 11:51 AM EDT - Market open

nCino Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202617.8318.2517.8118.11-3.84%416,546
May 6, 202617.8517.8817.2517.4417.44-2.90%2,471,734
May 5, 202618.0418.2917.6117.9617.96-0.17%2,493,937
May 4, 202618.1318.3417.8117.9917.99-0.77%2,864,331
May 1, 202617.9918.4217.5818.1318.133.72%2,668,486
Apr 30, 202617.2617.5216.9517.4817.480.11%2,539,482
Apr 29, 202617.1317.5516.7117.4617.460.34%2,573,392
Apr 28, 202617.7618.2917.3917.4017.40-1.08%1,919,633
Apr 27, 202617.5918.1217.4317.5917.59-0.51%1,958,406
Apr 24, 202617.0317.7417.0317.6817.684.31%6,722,927
Apr 23, 202617.5317.9716.8716.9516.95-6.09%2,655,693
Apr 22, 202618.3918.8117.8118.0518.05-0.99%2,181,930
Apr 21, 202618.6919.0018.0718.2318.23-2.51%2,246,530
Apr 20, 202618.3019.0718.3018.7018.701.30%2,750,408
Apr 17, 202618.8918.8918.3418.4618.460.98%1,942,746
Apr 16, 202618.4018.6018.0018.2818.281.11%3,492,229
Apr 15, 202617.7618.1817.6318.0818.083.49%2,206,423
Apr 14, 202617.2717.8117.2017.4717.471.98%3,026,364
Apr 13, 202617.3517.7616.9017.1317.13-1.83%4,162,211
Apr 10, 202617.7117.9517.2517.4517.45-1.36%4,106,739
Apr 9, 202617.6617.8717.3517.6917.69-0.28%4,855,677
Apr 8, 202618.3118.4517.5617.7417.74-1.55%4,977,337
Apr 7, 202617.3618.1117.2118.0218.023.80%3,598,239
Apr 6, 202617.0617.4116.8017.3617.361.52%3,778,597
Apr 2, 202616.0217.2115.8917.1017.103.20%4,595,686
Apr 1, 202618.3718.4416.0916.5716.5710.61%12,854,120
Mar 31, 202614.6115.0314.2714.9814.983.88%5,436,017
Mar 30, 202614.0314.6514.0314.4214.422.93%2,159,386
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