nCino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	40.25	40.50	39.61	40.08	40.08	0.07%	385,154
Nov 19, 2024	39.56	40.31	39.55	40.05	40.05	0.12%	654,895
Nov 18, 2024	40.28	40.63	39.88	40.00	40.00	-0.55%	930,534
Nov 15, 2024	40.34	40.85	40.14	40.22	40.22	-1.20%	1,103,927
Nov 14, 2024	41.45	41.45	40.30	40.71	40.71	-1.88%	912,218
Nov 13, 2024	41.91	42.66	41.46	41.49	41.49	-1.98%	889,141
Nov 12, 2024	42.26	42.88	42.26	42.33	42.33	-0.73%	673,852
Nov 11, 2024	42.80	43.20	42.33	42.64	42.64	0.26%	1,093,270
Nov 8, 2024	42.00	43.00	41.78	42.53	42.53	1.29%	1,279,292
Nov 7, 2024	40.07	42.07	40.07	41.99	41.99	4.58%	1,687,208
Nov 6, 2024	39.30	40.60	38.76	40.15	40.15	6.92%	2,537,394
Nov 5, 2024	36.74	37.67	36.51	37.55	37.55	1.98%	672,875
Nov 4, 2024	37.20	37.20	36.77	36.82	36.82	-1.37%	683,170
Nov 1, 2024	37.55	37.86	37.21	37.33	37.33	0.08%	774,376
Oct 31, 2024	38.43	38.55	37.19	37.30	37.30	-2.81%	1,187,119
Oct 30, 2024	38.20	38.94	37.91	38.38	38.38	-0.10%	727,462
Oct 29, 2024	38.19	38.65	38.03	38.42	38.42	0.60%	493,937
Oct 28, 2024	38.20	38.40	37.88	38.19	38.19	0.95%	601,653
Oct 25, 2024	38.31	38.48	37.59	37.83	37.83	-1.10%	898,146
Oct 24, 2024	37.62	38.33	36.53	38.25	38.25	1.86%	1,828,413
Oct 23, 2024	36.88	37.57	36.83	37.55	37.55	1.62%	1,171,981
Oct 22, 2024	37.44	37.86	36.93	36.95	36.95	-0.70%	1,047,162
Oct 21, 2024	36.66	37.73	36.55	37.21	37.21	1.72%	1,539,723
Oct 18, 2024	36.32	36.89	36.07	36.58	36.58	0.99%	3,008,392
Oct 17, 2024	36.00	36.35	35.76	36.22	36.22	0.44%	1,687,462
Oct 16, 2024	35.09	36.22	35.01	36.06	36.06	2.88%	3,645,403
Oct 15, 2024	35.14	35.63	34.88	35.05	35.05	-0.06%	1,123,567
Oct 14, 2024	34.58	35.11	34.41	35.07	35.07	1.62%	1,317,395
Oct 11, 2024	33.39	35.03	33.30	34.51	34.51	3.14%	2,384,790
Oct 10, 2024	31.89	33.58	31.84	33.46	33.46	4.37%	2,214,260
Oct 9, 2024	31.33	32.10	31.11	32.06	32.06	3.12%	864,186
Oct 8, 2024	30.26	31.16	30.08	31.09	31.09	3.15%	762,953
Oct 7, 2024	30.92	30.92	29.94	30.14	30.14	-2.68%	840,082
Oct 4, 2024	31.28	31.35	30.80	30.97	30.97	0.26%	517,524
Oct 3, 2024	30.81	31.07	30.71	30.89	30.89	-0.39%	814,893
Oct 2, 2024	31.06	31.56	30.88	31.01	31.01	-0.32%	794,592
Oct 1, 2024	31.62	31.67	30.78	31.11	31.11	-1.52%	1,112,313
Sep 30, 2024	31.23	31.85	31.05	31.59	31.59	0.96%	1,011,689
Sep 27, 2024	31.23	31.49	30.76	31.29	31.29	1.33%	760,722
Sep 26, 2024	30.47	30.96	30.21	30.88	30.88	2.80%	658,996
Sep 25, 2024	30.55	30.70	30.03	30.04	30.04	-1.86%	843,580
Sep 24, 2024	30.31	30.65	30.01	30.61	30.61	1.73%	617,990
Sep 23, 2024	30.60	30.60	29.83	30.09	30.09	-1.15%	654,917
Sep 20, 2024	30.72	30.72	30.06	30.44	30.44	-0.94%	3,068,412
Sep 19, 2024	30.48	30.89	30.14	30.73	30.73	2.84%	1,570,215
Sep 18, 2024	29.67	30.45	29.54	29.88	29.88	0.54%	1,086,391
Sep 17, 2024	29.84	29.87	29.46	29.72	29.72	0.10%	639,325
Sep 16, 2024	29.40	29.80	29.32	29.69	29.69	1.02%	1,188,496
Sep 13, 2024	29.34	29.71	29.11	29.39	29.39	1.00%	966,545
Sep 12, 2024	29.26	29.53	28.80	29.10	29.10	-0.24%	816,722
Sep 11, 2024	29.00	29.43	28.79	29.17	29.17	0.59%	1,091,067
Sep 10, 2024	30.04	30.11	28.78	29.00	29.00	-2.98%	1,117,533
Sep 9, 2024	30.25	30.29	29.86	29.89	29.89	-0.53%	1,240,240
Sep 6, 2024	30.34	30.50	29.90	30.05	30.05	-0.60%	963,753
Sep 5, 2024	30.19	30.52	30.05	30.23	30.23	0.13%	859,461
Sep 4, 2024	29.93	30.26	29.80	30.19	30.19	0.47%	954,100
Sep 3, 2024	30.55	30.97	29.71	30.05	30.05	0.30%	1,731,944
Aug 30, 2024	30.35	30.35	29.67	29.96	29.96	-0.78%	2,636,163
Aug 29, 2024	29.86	30.72	29.75	30.20	30.20	1.53%	1,702,895
Aug 28, 2024	29.75	30.69	29.28	29.74	29.74	-13.87%	6,298,590
Aug 27, 2024	34.32	34.80	34.25	34.53	34.53	-0.35%	1,716,794
Aug 26, 2024	35.04	35.05	34.64	34.65	34.65	-1.00%	923,591
Aug 23, 2024	34.47	35.15	34.31	35.00	35.00	2.19%	1,193,279
Aug 22, 2024	34.45	34.85	34.07	34.25	34.25	-0.26%	1,202,861
Aug 21, 2024	34.57	34.59	34.20	34.34	34.34	0.15%	815,660
Aug 20, 2024	34.37	34.42	33.91	34.29	34.29	-0.23%	710,855
Aug 19, 2024	34.23	34.47	33.85	34.37	34.37	0.38%	437,040
Aug 16, 2024	34.32	34.54	33.83	34.24	34.24	-0.54%	658,829
Aug 15, 2024	33.54	34.70	33.30	34.43	34.43	4.00%	1,617,478
Aug 14, 2024	33.63	33.80	32.89	33.10	33.10	2.32%	1,737,076
Aug 13, 2024	31.71	32.36	31.71	32.35	32.35	2.54%	500,272
Aug 12, 2024	32.04	32.16	31.45	31.55	31.55	-1.71%	286,003
Aug 9, 2024	32.24	32.38	32.01	32.10	32.10	-	593,801
Aug 8, 2024	31.85	32.33	31.60	32.10	32.10	2.07%	694,550
Aug 7, 2024	31.34	32.04	31.07	31.45	31.45	1.48%	778,527
Aug 6, 2024	30.90	31.35	30.74	30.99	30.99	0.85%	599,060
Aug 5, 2024	30.03	31.01	29.83	30.73	30.73	-2.29%	1,328,050
Aug 2, 2024	31.18	31.68	30.33	31.45	31.45	-2.15%	1,133,444
Aug 1, 2024	32.94	33.07	32.02	32.14	32.14	-1.89%	948,429
Jul 31, 2024	33.07	33.29	32.71	32.76	32.76	-0.27%	578,800
Jul 30, 2024	33.20	33.48	32.51	32.85	32.85	-0.67%	544,200
Jul 29, 2024	33.63	33.73	33.04	33.07	33.07	-1.40%	1,041,178
Jul 26, 2024	32.74	34.01	32.67	33.54	33.54	3.77%	2,726,035
Jul 25, 2024	32.09	32.73	31.97	32.32	32.32	0.87%	944,993
Jul 24, 2024	33.10	33.44	31.97	32.04	32.04	-3.78%	829,997
Jul 23, 2024	33.14	33.64	33.09	33.30	33.30	0.48%	2,272,795
Jul 22, 2024	32.60	33.25	32.37	33.14	33.14	3.63%	1,831,714
Jul 19, 2024	32.25	32.44	31.95	31.98	31.98	-1.17%	707,638
Jul 18, 2024	32.84	33.45	32.14	32.36	32.36	-1.79%	1,535,435
Jul 17, 2024	32.65	33.07	32.44	32.95	32.95	0.89%	2,045,751
Jul 16, 2024	31.54	32.66	31.26	32.66	32.66	4.26%	2,221,932
Jul 15, 2024	31.23	31.60	31.21	31.33	31.33	-0.11%	1,412,088
Jul 12, 2024	31.97	31.97	31.01	31.36	31.36	-1.23%	1,194,741
Jul 11, 2024	31.02	32.00	31.02	31.75	31.75	3.76%	2,041,269
Jul 10, 2024	31.27	31.27	30.46	30.60	30.60	-1.67%	629,713
Jul 9, 2024	31.35	31.35	30.61	31.12	31.12	-0.83%	497,533
Jul 8, 2024	31.56	31.56	30.90	31.38	31.38	-0.38%	548,509
Jul 5, 2024	31.21	31.50	31.10	31.50	31.50	0.77%	514,637
Jul 3, 2024	31.42	31.59	31.25	31.26	31.26	-0.70%	566,403
Jul 2, 2024	31.15	31.57	31.03	31.48	31.48	0.74%	829,837