nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
25.11
-0.20 (-0.79%)
At close: Jan 8, 2026, 4:00 PM EST
25.45
+0.34 (1.35%)
After-hours: Jan 8, 2026, 7:34 PM EST
nCino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 25.09 | 25.48 | 24.69 | 25.11 | 25.11 | -0.79% | 1,398,246 |
| Jan 7, 2026 | 24.62 | 25.85 | 24.47 | 25.31 | 25.31 | 3.03% | 1,272,511 |
| Jan 6, 2026 | 24.56 | 24.86 | 24.31 | 24.57 | 24.57 | 0.27% | 1,323,913 |
| Jan 5, 2026 | 24.51 | 25.30 | 24.06 | 24.50 | 24.50 | -0.61% | 1,927,405 |
| Jan 2, 2026 | 25.75 | 25.75 | 24.61 | 24.65 | 24.65 | -3.86% | 1,194,990 |
| Dec 31, 2025 | 26.04 | 26.22 | 25.59 | 25.64 | 25.64 | -1.54% | 965,671 |
| Dec 30, 2025 | 26.08 | 26.51 | 25.99 | 26.04 | 26.04 | -0.53% | 1,090,222 |
| Dec 29, 2025 | 26.16 | 26.40 | 25.92 | 26.18 | 26.18 | -0.42% | 1,206,890 |
| Dec 26, 2025 | 25.78 | 26.31 | 25.52 | 26.29 | 26.29 | 1.19% | 924,242 |
| Dec 24, 2025 | 25.80 | 26.08 | 25.68 | 25.98 | 25.98 | 0.54% | 751,707 |
| Dec 23, 2025 | 25.87 | 26.06 | 25.53 | 25.84 | 25.84 | -0.65% | 1,284,896 |
| Dec 22, 2025 | 25.64 | 26.36 | 25.49 | 26.01 | 26.01 | 1.29% | 2,017,799 |
| Dec 19, 2025 | 25.35 | 25.72 | 25.24 | 25.68 | 25.68 | 1.54% | 1,677,929 |
| Dec 18, 2025 | 25.51 | 25.81 | 25.25 | 25.29 | 25.29 | -0.39% | 1,967,110 |
| Dec 17, 2025 | 24.49 | 25.53 | 24.48 | 25.39 | 25.39 | 3.09% | 1,704,253 |
| Dec 16, 2025 | 24.47 | 24.82 | 24.45 | 24.63 | 24.63 | 0.45% | 1,549,879 |
| Dec 15, 2025 | 25.46 | 25.52 | 24.32 | 24.52 | 24.52 | -3.73% | 1,761,016 |
| Dec 12, 2025 | 26.01 | 26.01 | 25.23 | 25.47 | 25.47 | -1.74% | 2,016,898 |
| Dec 11, 2025 | 25.91 | 26.40 | 25.58 | 25.92 | 25.92 | 0.15% | 1,770,741 |
| Dec 10, 2025 | 24.78 | 26.34 | 24.66 | 25.88 | 25.88 | 4.14% | 2,630,405 |
| Dec 9, 2025 | 24.52 | 25.05 | 24.39 | 24.85 | 24.85 | 1.10% | 2,551,782 |
| Dec 8, 2025 | 24.25 | 24.83 | 23.95 | 24.58 | 24.58 | 5.09% | 3,117,191 |
| Dec 5, 2025 | 24.23 | 24.23 | 23.18 | 23.39 | 23.39 | -3.94% | 3,775,021 |
| Dec 4, 2025 | 27.05 | 27.50 | 24.24 | 24.35 | 24.35 | -4.77% | 5,578,734 |
| Dec 3, 2025 | 24.34 | 25.98 | 24.12 | 25.57 | 25.57 | 4.54% | 4,594,946 |
| Dec 2, 2025 | 24.57 | 24.72 | 24.24 | 24.46 | 24.46 | -0.24% | 2,678,588 |
| Dec 1, 2025 | 24.42 | 24.94 | 24.19 | 24.52 | 24.52 | -0.73% | 2,149,816 |
| Nov 28, 2025 | 24.78 | 24.97 | 24.67 | 24.70 | 24.70 | 0.24% | 694,305 |
| Nov 26, 2025 | 24.72 | 24.93 | 24.46 | 24.64 | 24.64 | 0.08% | 2,208,771 |
| Nov 25, 2025 | 24.19 | 24.69 | 24.11 | 24.62 | 24.62 | 2.16% | 2,300,369 |
| Nov 24, 2025 | 24.40 | 24.54 | 23.90 | 24.10 | 24.10 | -1.19% | 1,621,501 |
| Nov 21, 2025 | 24.00 | 24.64 | 23.91 | 24.39 | 24.39 | 1.37% | 1,782,541 |
| Nov 20, 2025 | 24.70 | 25.20 | 24.00 | 24.06 | 24.06 | -0.87% | 1,555,820 |
| Nov 19, 2025 | 24.52 | 24.75 | 24.10 | 24.27 | 24.27 | -1.50% | 4,474,394 |
| Nov 18, 2025 | 24.78 | 25.04 | 24.30 | 24.64 | 24.64 | -0.77% | 2,087,536 |
| Nov 17, 2025 | 25.51 | 25.53 | 24.60 | 24.83 | 24.83 | -2.70% | 1,569,480 |
| Nov 14, 2025 | 25.44 | 25.80 | 25.26 | 25.52 | 25.52 | 0.16% | 1,127,807 |
| Nov 13, 2025 | 26.06 | 26.14 | 25.25 | 25.48 | 25.48 | -2.56% | 962,547 |
| Nov 12, 2025 | 26.35 | 26.62 | 26.00 | 26.15 | 26.15 | -0.42% | 1,099,089 |
| Nov 11, 2025 | 26.21 | 26.65 | 26.00 | 26.26 | 26.26 | 0.19% | 892,168 |
| Nov 10, 2025 | 26.17 | 26.46 | 25.36 | 26.21 | 26.21 | 0.58% | 1,251,362 |
| Nov 7, 2025 | 25.13 | 26.09 | 25.13 | 26.06 | 26.06 | 2.24% | 1,214,548 |
| Nov 6, 2025 | 25.24 | 26.17 | 25.19 | 25.49 | 25.49 | 1.15% | 1,248,273 |
| Nov 5, 2025 | 25.45 | 25.77 | 25.09 | 25.20 | 25.20 | -0.81% | 1,334,636 |
| Nov 4, 2025 | 26.52 | 26.52 | 25.32 | 25.41 | 25.41 | -5.03% | 1,272,009 |
| Nov 3, 2025 | 26.50 | 26.93 | 25.99 | 26.75 | 26.75 | 0.26% | 1,763,699 |
| Oct 31, 2025 | 26.80 | 27.16 | 26.26 | 26.68 | 26.68 | -0.45% | 2,029,248 |
| Oct 30, 2025 | 25.52 | 27.26 | 25.26 | 26.80 | 26.80 | 3.88% | 2,724,052 |
| Oct 29, 2025 | 26.79 | 26.81 | 25.77 | 25.80 | 25.80 | -3.86% | 5,328,946 |
| Oct 28, 2025 | 27.12 | 27.30 | 26.69 | 26.84 | 26.84 | -0.98% | 1,331,024 |