nCino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	18.39	18.81	17.81	18.05	18.05	-0.99%	2,180,924
Apr 21, 2026	18.69	19.00	18.07	18.23	18.23	-2.51%	2,208,485
Apr 20, 2026	18.30	19.07	18.30	18.70	18.70	1.30%	2,589,276
Apr 17, 2026	18.89	18.89	18.34	18.46	18.46	0.98%	1,938,503
Apr 16, 2026	18.40	18.60	18.00	18.28	18.28	1.11%	3,492,229
Apr 15, 2026	17.76	18.18	17.63	18.08	18.08	3.49%	2,206,420
Apr 14, 2026	17.27	17.81	17.20	17.47	17.47	1.98%	3,025,320
Apr 13, 2026	17.35	17.76	16.90	17.13	17.13	-1.83%	4,162,014
Apr 10, 2026	17.71	17.95	17.25	17.45	17.45	-1.36%	4,106,738
Apr 9, 2026	17.66	17.87	17.35	17.69	17.69	-0.28%	4,855,621
Apr 8, 2026	18.31	18.45	17.56	17.74	17.74	-1.55%	4,553,493
Apr 7, 2026	17.36	18.11	17.21	18.02	18.02	3.80%	3,594,764
Apr 6, 2026	17.06	17.41	16.80	17.36	17.36	1.52%	3,778,371
Apr 2, 2026	16.02	17.21	15.89	17.10	17.10	3.20%	4,592,723
Apr 1, 2026	18.37	18.44	16.09	16.57	16.57	10.61%	12,839,803
Mar 31, 2026	14.61	15.03	14.27	14.98	14.98	3.88%	4,780,635
Mar 30, 2026	14.03	14.65	14.03	14.42	14.42	2.93%	2,149,667
Mar 27, 2026	14.94	14.99	13.80	14.01	14.01	-6.60%	2,191,685
Mar 26, 2026	14.41	15.44	14.39	15.00	15.00	3.59%	1,999,609
Mar 25, 2026	14.77	15.00	14.29	14.48	14.48	0.42%	2,420,190
Mar 24, 2026	15.27	15.29	14.41	14.42	14.42	-7.09%	1,584,141
Mar 23, 2026	15.40	15.80	14.95	15.52	15.52	2.11%	1,734,525
Mar 20, 2026	15.34	15.60	14.85	15.20	15.20	-1.94%	2,685,910
Mar 19, 2026	15.11	15.81	15.06	15.50	15.50	2.04%	1,967,647
Mar 18, 2026	15.00	15.47	14.84	15.19	15.19	-0.26%	1,787,061
Mar 17, 2026	15.43	15.87	15.11	15.23	15.23	0.07%	1,776,939
Mar 16, 2026	15.18	15.40	15.00	15.22	15.22	1.00%	1,401,505
Mar 13, 2026	15.28	15.51	14.90	15.07	15.07	-0.99%	1,726,582
Mar 12, 2026	15.74	16.31	15.15	15.22	15.22	-3.55%	1,945,627
Mar 11, 2026	15.93	16.25	15.34	15.78	15.78	-0.63%	1,655,416
Mar 10, 2026	16.23	16.23	15.48	15.88	15.88	-2.40%	2,158,252
Mar 9, 2026	16.52	16.54	15.90	16.27	16.27	-3.27%	1,662,960
Mar 6, 2026	17.00	17.00	16.12	16.82	16.82	-	1,776,182
Mar 5, 2026	16.33	16.87	16.02	16.82	16.82	2.81%	4,597,281
Mar 4, 2026	16.72	16.85	16.15	16.36	16.36	-2.79%	2,785,063
Mar 3, 2026	15.86	17.08	15.70	16.83	16.83	4.34%	1,522,471
Mar 2, 2026	15.66	16.30	15.66	16.13	16.13	-0.06%	2,439,315
Feb 27, 2026	16.21	16.33	15.80	16.14	16.14	-2.95%	2,673,605
Feb 26, 2026	15.88	16.67	15.72	16.63	16.63	5.19%	1,767,170
Feb 25, 2026	15.43	15.84	14.83	15.81	15.81	2.93%	1,936,277
Feb 24, 2026	14.61	15.61	14.35	15.36	15.36	4.92%	2,958,009
Feb 23, 2026	15.53	15.95	13.80	14.64	14.64	-6.27%	4,788,590
Feb 20, 2026	16.00	16.59	15.59	15.62	15.62	-2.38%	3,956,532
Feb 19, 2026	16.33	16.40	15.92	16.00	16.00	-2.14%	2,759,140
Feb 18, 2026	16.25	16.61	16.11	16.35	16.35	1.05%	1,694,995
Feb 17, 2026	16.22	16.52	15.68	16.18	16.18	0.25%	2,467,156
Feb 13, 2026	16.23	16.63	16.01	16.14	16.14	1.83%	1,966,551
Feb 12, 2026	17.59	17.75	15.69	15.85	15.85	-9.89%	4,494,125
Feb 11, 2026	18.40	18.40	17.00	17.59	17.59	-5.58%	2,693,409
Feb 10, 2026	18.46	19.06	18.32	18.63	18.63	1.86%	1,713,081