nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
21.35
-0.04 (-0.19%)
Jan 30, 2026, 4:00 PM EST - Market closed
nCino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.29 | 21.87 | 21.11 | 21.35 | 21.35 | -0.19% | 2,964,228 |
| Jan 29, 2026 | 23.01 | 23.05 | 21.37 | 21.39 | 21.39 | -7.92% | 2,999,051 |
| Jan 28, 2026 | 23.81 | 23.95 | 23.15 | 23.23 | 23.23 | -2.11% | 1,671,002 |
| Jan 27, 2026 | 24.56 | 24.58 | 23.47 | 23.73 | 23.73 | -3.06% | 1,972,118 |
| Jan 26, 2026 | 24.33 | 24.89 | 24.17 | 24.48 | 24.48 | 0.74% | 1,387,801 |
| Jan 23, 2026 | 24.07 | 24.62 | 24.07 | 24.30 | 24.30 | 0.75% | 1,647,589 |
| Jan 22, 2026 | 23.01 | 24.14 | 22.90 | 24.12 | 24.12 | 5.14% | 1,788,812 |
| Jan 21, 2026 | 23.38 | 23.47 | 22.44 | 22.94 | 22.94 | -0.30% | 2,132,166 |
| Jan 20, 2026 | 23.69 | 24.40 | 22.83 | 23.01 | 23.01 | -5.11% | 2,019,318 |
| Jan 16, 2026 | 24.31 | 24.77 | 23.80 | 24.25 | 24.25 | -0.16% | 1,787,190 |
| Jan 15, 2026 | 24.49 | 24.71 | 24.07 | 24.29 | 24.29 | -0.74% | 2,043,569 |
| Jan 14, 2026 | 25.04 | 25.49 | 24.27 | 24.47 | 24.47 | -2.59% | 1,941,298 |
| Jan 13, 2026 | 25.48 | 25.59 | 24.96 | 25.12 | 25.12 | -1.14% | 1,875,901 |
| Jan 12, 2026 | 25.27 | 25.63 | 25.00 | 25.41 | 25.41 | -0.74% | 1,166,496 |
| Jan 9, 2026 | 25.12 | 25.92 | 24.64 | 25.60 | 25.60 | 1.95% | 1,642,674 |
| 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 |