Skip to main content
logo
nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
15.62
-0.38 (-2.38%)
At close: Feb 20, 2026, 4:00 PM EST
15.50
-0.12 (-0.77%)
After-hours: Feb 20, 2026, 7:02 PM EST

nCino Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202616.0016.5915.5915.6215.62-2.38%3,891,378
Feb 19, 202616.3316.4015.9216.0016.00-2.14%2,716,497
Feb 18, 202616.2516.6116.1116.3516.351.05%1,694,845
Feb 17, 202616.2216.5215.6816.1816.180.25%2,467,156
Feb 13, 202616.2316.6316.0116.1416.141.83%1,966,463
Feb 12, 202617.5917.7515.6915.8515.85-9.89%4,492,441
Feb 11, 202618.4018.4017.0017.5917.59-5.58%2,693,377
Feb 10, 202618.4619.0618.3218.6318.631.86%1,708,970
Feb 9, 202618.3318.4917.8518.2918.290.77%1,876,035
Feb 6, 202618.3618.5517.6018.1518.151.00%2,095,633
Feb 5, 202618.7319.1717.7717.9717.97-4.47%2,007,349
Feb 4, 202618.2619.1517.6918.8118.810.53%3,285,288
Feb 3, 202620.6920.7118.0218.7118.71-10.56%5,319,461
Feb 2, 202621.4321.5120.7720.9220.92-2.01%2,511,876
Jan 30, 202621.2921.8721.1121.3521.35-0.19%2,964,228
Jan 29, 202623.0123.0521.3721.3921.39-7.92%2,999,051
Jan 28, 202623.8123.9523.1523.2323.23-2.11%1,671,002
Jan 27, 202624.5624.5823.4723.7323.73-3.06%1,972,118
Jan 26, 202624.3324.8924.1724.4824.480.74%1,387,801
Jan 23, 202624.0724.6224.0724.3024.300.75%1,647,589
Jan 22, 202623.0124.1422.9024.1224.125.14%1,788,812
Jan 21, 202623.3823.4722.4422.9422.94-0.30%2,132,166
Jan 20, 202623.6924.4022.8323.0123.01-5.11%2,019,318
Jan 16, 202624.3124.7723.8024.2524.25-0.16%1,787,190
Jan 15, 202624.4924.7124.0724.2924.29-0.74%2,043,569
Jan 14, 202625.0425.4924.2724.4724.47-2.59%1,941,298
Jan 13, 202625.4825.5924.9625.1225.12-1.14%1,875,901
Jan 12, 202625.2725.6325.0025.4125.41-0.74%1,166,496
Jan 9, 202625.1225.9224.6425.6025.601.95%1,642,674
Jan 8, 202625.0925.4824.6925.1125.11-0.79%1,398,246
Jan 7, 202624.6225.8524.4725.3125.313.03%1,272,511
Jan 6, 202624.5624.8624.3124.5724.570.27%1,323,913
Jan 5, 202624.5125.3024.0624.5024.50-0.61%1,927,405
Jan 2, 202625.7525.7524.6124.6524.65-3.86%1,194,990
Dec 31, 202526.0426.2225.5925.6425.64-1.54%965,671
Dec 30, 202526.0826.5125.9926.0426.04-0.53%1,090,222
Dec 29, 202526.1626.4025.9226.1826.18-0.42%1,206,890
Dec 26, 202525.7826.3125.5226.2926.291.19%924,242
Dec 24, 202525.8026.0825.6825.9825.980.54%751,707
Dec 23, 202525.8726.0625.5325.8425.84-0.65%1,284,896
Dec 22, 202525.6426.3625.4926.0126.011.29%2,017,799
Dec 19, 202525.3525.7225.2425.6825.681.54%1,677,929
Dec 18, 202525.5125.8125.2525.2925.29-0.39%1,967,110
Dec 17, 202524.4925.5324.4825.3925.393.09%1,704,253
Dec 16, 202524.4724.8224.4524.6324.630.45%1,549,879
Dec 15, 202525.4625.5224.3224.5224.52-3.73%1,761,016
Dec 12, 202526.0126.0125.2325.4725.47-1.74%2,016,898
Dec 11, 202525.9126.4025.5825.9225.920.15%1,770,741
Dec 10, 202524.7826.3424.6625.8825.884.14%2,630,405
Dec 9, 202524.5225.0524.3924.8524.851.10%2,551,782