nCino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	23.64	24.26	23.61	24.02	24.02	1.52%	1,943,930
Apr 14, 2025	24.47	24.47	23.37	23.66	23.66	-0.84%	1,775,064
Apr 11, 2025	23.42	24.00	22.51	23.86	23.86	1.97%	3,390,327
Apr 10, 2025	23.87	23.99	22.70	23.40	23.40	-4.22%	3,313,263
Apr 9, 2025	22.09	24.51	21.98	24.43	24.43	10.79%	3,986,466
Apr 8, 2025	22.66	22.66	21.66	22.05	22.05	1.52%	4,755,683
Apr 7, 2025	20.74	22.34	20.71	21.72	21.72	1.26%	4,774,656
Apr 4, 2025	21.51	22.04	20.92	21.45	21.45	-1.20%	3,451,473
Apr 3, 2025	21.62	22.00	20.91	21.71	21.71	-3.90%	5,955,843
Apr 2, 2025	18.88	23.03	18.75	22.59	22.59	-19.67%	20,086,402
Apr 1, 2025	27.59	28.33	27.30	28.12	28.12	2.37%	3,563,747
Mar 31, 2025	28.39	28.50	27.45	27.47	27.47	-5.01%	1,911,356
Mar 28, 2025	29.42	29.42	28.60	28.92	28.92	-1.93%	1,242,226
Mar 27, 2025	29.55	29.76	28.77	29.49	29.49	-0.81%	1,172,478
Mar 26, 2025	29.59	30.02	29.30	29.73	29.73	1.19%	1,542,298
Mar 25, 2025	29.14	29.65	28.98	29.38	29.38	1.38%	1,013,850
Mar 24, 2025	29.04	29.25	28.65	28.98	28.98	1.68%	1,187,521
Mar 21, 2025	28.12	28.53	27.96	28.50	28.50	0.32%	1,111,967
Mar 20, 2025	28.49	28.98	28.22	28.41	28.41	-1.25%	722,580
Mar 19, 2025	28.68	29.30	28.64	28.77	28.77	0.91%	745,372
Mar 18, 2025	28.50	28.61	28.10	28.51	28.51	-0.63%	999,717
Mar 17, 2025	28.34	29.08	28.31	28.69	28.69	1.24%	1,109,382
Mar 14, 2025	27.94	28.37	27.56	28.34	28.34	3.58%	1,264,233
Mar 13, 2025	28.89	28.89	27.29	27.36	27.36	-5.72%	890,150
Mar 12, 2025	28.87	29.19	28.43	29.02	29.02	2.00%	1,779,801
Mar 11, 2025	28.84	29.40	28.13	28.45	28.45	-1.90%	1,543,906
Mar 10, 2025	30.10	30.21	28.48	29.00	29.00	-5.01%	1,797,945
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