nCino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	26.60	28.26	26.30	28.15	28.15	6.55%	1,107,234
Aug 12, 2025	26.34	26.55	26.13	26.42	26.42	0.84%	709,336
Aug 11, 2025	26.24	26.82	26.13	26.20	26.20	0.04%	976,389
Aug 8, 2025	27.00	27.18	26.03	26.19	26.19	-2.64%	1,808,183
Aug 7, 2025	27.13	27.32	26.72	26.90	26.90	-0.19%	1,521,285
Aug 6, 2025	27.39	27.55	26.76	26.95	26.95	-1.41%	1,307,344
Aug 5, 2025	28.07	28.07	27.31	27.34	27.34	-2.24%	1,353,316
Aug 4, 2025	27.38	28.09	27.05	27.96	27.96	2.98%	1,842,031
Aug 1, 2025	27.80	27.80	27.00	27.15	27.15	-2.78%	1,475,122
Jul 31, 2025	29.32	29.32	27.88	27.93	27.93	-4.76%	1,438,571
Jul 30, 2025	29.82	29.94	28.94	29.32	29.32	-1.45%	951,138
Jul 29, 2025	30.49	30.84	29.66	29.75	29.75	-2.01%	1,556,375
Jul 28, 2025	30.80	30.80	30.30	30.36	30.36	-1.43%	1,401,732
Jul 25, 2025	30.81	31.10	30.59	30.80	30.80	0.46%	1,292,234
Jul 24, 2025	31.01	31.01	30.60	30.66	30.66	-1.06%	1,134,004
Jul 23, 2025	31.28	31.35	30.81	30.99	30.99	-0.77%	968,930
Jul 22, 2025	30.92	31.48	30.81	31.23	31.23	1.30%	1,432,130
Jul 21, 2025	30.89	31.25	30.33	30.83	30.83	0.72%	1,484,036
Jul 18, 2025	31.00	31.00	30.35	30.61	30.61	-0.26%	1,021,921
Jul 17, 2025	30.10	30.77	30.06	30.69	30.69	2.16%	2,518,428
Jul 16, 2025	29.48	30.08	29.38	30.04	30.04	2.60%	1,010,333
Jul 15, 2025	29.79	29.79	29.24	29.28	29.28	-1.78%	1,003,173
Jul 14, 2025	29.96	30.21	29.38	29.81	29.81	3.44%	1,998,217
Jul 11, 2025	28.73	28.97	28.18	28.82	28.82	-0.14%	1,380,319
Jul 10, 2025	29.21	29.28	28.76	28.86	28.86	-1.37%	1,152,170
Jul 9, 2025	29.67	29.79	28.93	29.26	29.26	-0.95%	1,650,589
Jul 8, 2025	28.92	29.75	28.88	29.54	29.54	2.57%	2,179,326
Jul 7, 2025	28.34	28.83	28.34	28.80	28.80	0.35%	1,181,731
Jul 3, 2025	28.22	28.89	27.99	28.70	28.70	2.61%	813,605
Jul 2, 2025	27.73	28.14	27.41	27.97	27.97	0.90%	1,192,160
Jul 1, 2025	27.91	27.99	27.11	27.72	27.72	-0.89%	1,250,647
Jun 30, 2025	27.85	28.24	27.59	27.97	27.97	1.12%	1,912,660
Jun 27, 2025	27.47	28.01	27.10	27.66	27.66	1.06%	4,113,347
Jun 26, 2025	26.27	27.41	26.06	27.37	27.37	4.79%	1,635,036
Jun 25, 2025	26.83	26.83	25.93	26.12	26.12	-2.25%	1,296,121
Jun 24, 2025	26.74	27.07	26.54	26.72	26.72	0.72%	2,013,374
Jun 23, 2025	26.20	26.58	25.89	26.53	26.53	0.30%	1,096,234
Jun 20, 2025	27.03	27.13	26.20	26.45	26.45	-1.31%	1,662,450
Jun 18, 2025	27.00	27.29	26.41	26.80	26.80	-1.03%	1,478,603
Jun 17, 2025	26.80	27.18	26.73	27.08	27.08	0.67%	1,339,321
Jun 16, 2025	27.17	27.53	26.82	26.90	26.90	-0.33%	1,480,374
Jun 13, 2025	27.05	27.34	26.69	26.99	26.99	-1.75%	1,286,185
Jun 12, 2025	27.30	27.50	27.19	27.47	27.47	0.62%	1,260,514
Jun 11, 2025	27.26	27.60	26.95	27.30	27.30	0.40%	1,015,318
Jun 10, 2025	27.20	27.67	27.10	27.19	27.19	0.11%	937,944
Jun 9, 2025	27.51	27.51	27.07	27.16	27.16	-0.59%	953,328
Jun 6, 2025	27.32	27.78	27.21	27.32	27.32	-	1,366,965
Jun 5, 2025	27.26	27.59	27.02	27.32	27.32	0.33%	1,432,239
Jun 4, 2025	27.17	27.66	27.00	27.23	27.23	-0.11%	1,613,988
Jun 3, 2025	26.15	27.35	26.15	27.26	27.26	4.09%	2,144,466