nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
22.17
-0.08 (-0.36%)
May 6, 2025, 3:08 PM EDT - Market open
nCino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 21.92 | 22.49 | 21.86 | 22.21 | - | -0.18% | 462,941 |
| May 5, 2025 | 22.65 | 23.10 | 22.23 | 22.25 | 22.25 | -3.09% | 1,694,022 |
| May 2, 2025 | 23.11 | 23.23 | 22.79 | 22.96 | 22.96 | 0.39% | 1,629,521 |
| May 1, 2025 | 23.44 | 23.64 | 22.82 | 22.87 | 22.87 | -1.42% | 1,068,328 |
| Apr 30, 2025 | 23.02 | 23.24 | 22.68 | 23.20 | 23.20 | -0.85% | 1,147,452 |
| Apr 29, 2025 | 22.82 | 23.58 | 22.71 | 23.40 | 23.40 | 2.09% | 2,295,001 |
| Apr 28, 2025 | 23.14 | 23.52 | 22.51 | 22.92 | 22.92 | -0.52% | 1,520,832 |
| Apr 25, 2025 | 23.14 | 23.34 | 22.84 | 23.04 | 23.04 | -0.60% | 1,925,582 |
| Apr 24, 2025 | 22.65 | 23.30 | 22.65 | 23.18 | 23.18 | 1.67% | 1,781,056 |
| Apr 23, 2025 | 23.80 | 24.23 | 22.70 | 22.80 | 22.80 | -2.06% | 2,935,360 |
| Apr 22, 2025 | 23.46 | 23.55 | 22.95 | 23.28 | 23.28 | 0.43% | 1,759,660 |
| Apr 21, 2025 | 23.69 | 23.73 | 22.97 | 23.18 | 23.18 | -3.22% | 1,399,732 |
| Apr 17, 2025 | 23.94 | 24.14 | 23.62 | 23.95 | 23.95 | 0.13% | 2,013,934 |
| Apr 16, 2025 | 23.80 | 24.28 | 23.53 | 23.92 | 23.92 | -0.42% | 1,944,542 |
| 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 |