nCino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2025	30.10	30.31	28.56	28.62	-	-6.26%	823,328
Mar 7, 2025	29.68	30.58	29.40	30.53	30.53	1.97%	1,501,560
Mar 6, 2025	29.70	30.38	29.68	29.94	29.94	-1.35%	1,535,521
Mar 5, 2025	30.08	30.44	29.64	30.35	30.35	1.13%	946,118
Mar 4, 2025	30.16	30.80	29.23	30.01	30.01	-1.48%	1,730,827
Mar 3, 2025	31.51	31.60	30.27	30.46	30.46	-2.71%	2,052,411
Feb 28, 2025	30.70	31.49	30.58	31.31	31.31	1.79%	1,269,585
Feb 27, 2025	31.23	31.40	30.60	30.76	30.76	-1.13%	1,088,791
Feb 26, 2025	31.40	31.64	30.93	31.11	31.11	-0.48%	1,256,624
Feb 25, 2025	31.38	31.58	30.69	31.26	31.26	-0.51%	1,009,472
Feb 24, 2025	32.01	32.23	30.97	31.42	31.42	-2.00%	1,112,790
Feb 21, 2025	32.90	33.05	31.86	32.06	32.06	-2.40%	1,747,059
Feb 20, 2025	32.95	33.02	32.48	32.85	32.85	-0.54%	1,319,046
Feb 19, 2025	33.10	33.49	32.80	33.03	33.03	-0.96%	1,649,019
Feb 18, 2025	34.14	34.27	32.66	33.35	33.35	-2.63%	2,088,664
Feb 14, 2025	34.50	34.55	34.08	34.25	34.25	-0.44%	1,107,439
Feb 13, 2025	34.02	34.43	33.43	34.40	34.40	2.05%	1,013,875
Feb 12, 2025	32.90	34.01	32.81	33.71	33.71	1.11%	1,182,281
Feb 11, 2025	33.01	34.07	33.01	33.34	33.34	1.15%	1,449,517
Feb 10, 2025	32.81	33.23	32.42	32.96	32.96	1.60%	1,021,625
Feb 7, 2025	32.48	32.68	32.21	32.44	32.44	-0.03%	1,006,795
Feb 6, 2025	32.86	32.98	32.18	32.45	32.45	-0.89%	729,481
Feb 5, 2025	32.71	33.17	32.50	32.74	32.74	-0.06%	1,307,296
Feb 4, 2025	32.85	33.02	32.36	32.76	32.76	-0.27%	1,402,286
Feb 3, 2025	32.00	33.23	31.99	32.85	32.85	-3.41%	1,407,241
Jan 31, 2025	34.84	35.04	33.66	34.01	34.01	-1.59%	1,041,285
Jan 30, 2025	34.44	34.93	34.31	34.56	34.56	0.41%	606,226
Jan 29, 2025	34.65	34.67	33.92	34.42	34.42	-1.12%	1,240,322
Jan 28, 2025	33.76	35.03	33.58	34.81	34.81	3.11%	1,052,574
Jan 27, 2025	32.25	34.21	32.23	33.76	33.76	3.65%	984,080
Jan 24, 2025	32.55	33.27	32.37	32.57	32.57	0.18%	507,204
Jan 23, 2025	32.40	32.54	32.00	32.51	32.51	-	887,442
Jan 22, 2025	33.35	33.40	32.40	32.51	32.51	-2.17%	894,616
Jan 21, 2025	33.58	33.98	33.22	33.23	33.23	-0.03%	722,592
Jan 17, 2025	33.37	33.50	33.01	33.24	33.24	1.06%	746,227
Jan 16, 2025	33.30	33.49	32.77	32.89	32.89	-1.41%	774,773
Jan 15, 2025	33.81	33.81	33.11	33.36	33.36	1.15%	1,368,344
Jan 14, 2025	32.71	33.07	32.61	32.98	32.98	1.35%	1,263,732
Jan 13, 2025	32.27	32.64	32.08	32.54	32.54	-	1,305,886
Jan 10, 2025	32.85	33.18	32.19	32.54	32.54	-2.89%	1,101,823
Jan 8, 2025	33.29	33.83	33.23	33.51	33.51	-0.15%	559,871
Jan 7, 2025	34.23	34.49	33.25	33.56	33.56	-1.73%	781,891
Jan 6, 2025	35.31	35.43	34.11	34.15	34.15	0.23%	1,453,989
Jan 3, 2025	33.77	34.11	33.61	34.07	34.07	1.98%	663,731
Jan 2, 2025	33.73	34.19	33.21	33.41	33.41	-0.51%	766,249
Dec 31, 2024	33.78	34.16	33.48	33.58	33.58	0.06%	1,148,109
Dec 30, 2024	34.02	34.27	33.23	33.56	33.56	-2.53%	1,383,798
Dec 27, 2024	35.39	35.52	34.24	34.43	34.43	-2.85%	761,376
Dec 26, 2024	34.89	35.54	34.88	35.44	35.44	0.48%	763,037
Dec 24, 2024	35.22	35.64	34.95	35.27	35.27	0.26%	405,218