Skip to main content
nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
26.80
-0.28 (-1.03%)
Jun 18, 2025, 4:00 PM - Market closed

nCino Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202527.0027.2926.4126.8026.80-1.03%1,478,428
Jun 17, 202526.8027.1826.7327.0827.080.67%1,339,321
Jun 16, 202527.1727.5326.8226.9026.90-0.33%1,480,374
Jun 13, 202527.0527.3426.6926.9926.99-1.75%1,286,185
Jun 12, 202527.3027.5027.1927.4727.470.62%1,260,514
Jun 11, 202527.2627.6026.9527.3027.300.40%1,015,318
Jun 10, 202527.2027.6727.1027.1927.190.11%937,944
Jun 9, 202527.5127.5127.0727.1627.16-0.59%953,328
Jun 6, 202527.3227.7827.2127.3227.32-1,366,965
Jun 5, 202527.2627.5927.0227.3227.320.33%1,432,239
Jun 4, 202527.1727.6627.0027.2327.23-0.11%1,613,988
Jun 3, 202526.1527.3526.1527.2627.264.09%2,144,466
Jun 2, 202526.1826.3725.5526.1926.19-0.42%1,827,932
May 30, 202526.0426.5825.8826.3026.30-0.11%2,357,410
May 29, 202528.1228.9626.1626.3326.33-1.68%3,859,572
May 28, 202526.9827.1326.6826.7826.78-0.74%3,307,183
May 27, 202526.6127.1926.2426.9826.982.74%2,414,708
May 23, 202526.7126.7826.2126.2626.26-1.50%2,955,093
May 22, 202525.6827.0825.5026.6626.664.63%3,176,028
May 21, 202525.8126.4525.4825.4825.48-1.28%2,621,238
May 20, 202525.0025.9324.7325.8125.814.28%2,702,919
May 19, 202524.2224.9824.2224.7524.750.61%2,239,718
May 16, 202524.6224.7324.2424.6024.600.49%1,373,285
May 15, 202524.2224.5223.9124.4824.480.87%892,308
May 14, 202523.8724.5223.7724.2724.271.51%1,379,406
May 13, 202524.6124.6123.8723.9123.91-2.65%2,797,210
May 12, 202524.8124.8124.2524.5624.562.21%1,289,329
May 9, 202523.8424.0923.5724.0324.031.09%2,206,382
May 8, 202523.0223.8722.9623.7723.774.12%2,517,890
May 7, 202522.3222.8722.1722.8322.833.07%2,035,002
May 6, 202522.0122.5121.7322.1522.15-0.45%1,376,236
May 5, 202522.6523.1022.2322.2522.25-3.09%1,694,022
May 2, 202523.1123.2322.7922.9622.960.39%1,629,521
May 1, 202523.4423.6422.8222.8722.87-1.42%1,068,328
Apr 30, 202523.0223.2422.6823.2023.20-0.85%1,147,452
Apr 29, 202522.8223.5822.7123.4023.402.09%2,295,001
Apr 28, 202523.1423.5222.5122.9222.92-0.52%1,520,832
Apr 25, 202523.1423.3422.8423.0423.04-0.60%1,925,582
Apr 24, 202522.6523.3022.6523.1823.181.67%1,781,056
Apr 23, 202523.8024.2322.7022.8022.80-2.06%2,935,360
Apr 22, 202523.4623.5522.9523.2823.280.43%1,759,660
Apr 21, 202523.6923.7322.9723.1823.18-3.22%1,399,732
Apr 17, 202523.9424.1423.6223.9523.950.13%2,013,934
Apr 16, 202523.8024.2823.5323.9223.92-0.42%1,944,542
Apr 15, 202523.6424.2623.6124.0224.021.52%1,943,930
Apr 14, 202524.4724.4723.3723.6623.66-0.84%1,775,064
Apr 11, 202523.4224.0022.5123.8623.861.97%3,390,327
Apr 10, 202523.8723.9922.7023.4023.40-4.22%3,313,263
Apr 9, 202522.0924.5121.9824.4324.4310.79%3,986,466
Apr 8, 202522.6622.6621.6622.0522.051.52%4,755,683