nCino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	30.53	30.54	29.89	30.09	30.09	-1.21%	1,360,475
Sep 11, 2025	29.93	30.50	29.61	30.46	30.46	1.60%	2,876,088
Sep 10, 2025	31.67	31.93	29.95	29.98	29.98	-1.38%	2,736,840
Sep 9, 2025	30.74	30.84	30.12	30.40	30.40	-1.39%	1,910,469
Sep 8, 2025	30.07	31.19	30.07	30.83	30.83	1.41%	2,887,780
Sep 5, 2025	30.74	31.18	30.13	30.40	30.40	-0.16%	2,222,356
Sep 4, 2025	30.40	30.87	30.00	30.45	30.45	-0.56%	2,316,216
Sep 3, 2025	31.08	31.18	30.35	30.62	30.62	-1.48%	1,833,093
Sep 2, 2025	31.62	31.72	30.60	31.08	31.08	-3.21%	2,296,726
Aug 29, 2025	32.19	32.53	31.73	32.11	32.11	0.03%	2,276,478
Aug 28, 2025	32.70	33.44	31.70	32.10	32.10	-1.80%	3,098,264
Aug 27, 2025	31.84	33.92	30.88	32.69	32.69	13.94%	8,193,203
Aug 26, 2025	28.36	29.14	27.86	28.69	28.69	1.13%	3,201,145
Aug 25, 2025	29.01	29.19	28.34	28.37	28.37	-2.44%	1,768,455
Aug 22, 2025	27.95	29.12	27.84	29.08	29.08	4.60%	1,643,052
Aug 21, 2025	27.62	27.98	27.38	27.80	27.80	-0.29%	1,399,301
Aug 20, 2025	27.75	28.04	27.39	27.88	27.88	0.18%	1,430,439
Aug 19, 2025	28.12	28.25	27.42	27.83	27.83	-0.82%	2,109,809
Aug 18, 2025	27.68	28.16	27.62	28.06	28.06	1.12%	936,192
Aug 15, 2025	27.56	27.96	27.44	27.75	27.75	0.73%	1,006,336
Aug 14, 2025	27.99	28.05	27.43	27.55	27.55	-2.13%	784,672
Aug 13, 2025	26.60	28.26	26.30	28.15	28.15	6.55%	1,108,244
Aug 12, 2025	26.34	26.55	26.13	26.42	26.42	0.84%	709,336
Aug 11, 2025	26.24	26.82	26.13	26.20	26.20	0.04%	976,389
Aug 8, 2025	27.00	27.18	26.03	26.19	26.19	-2.64%	1,808,183
Aug 7, 2025	27.13	27.32	26.72	26.90	26.90	-0.19%	1,521,285
Aug 6, 2025	27.39	27.55	26.76	26.95	26.95	-1.41%	1,307,344
Aug 5, 2025	28.07	28.07	27.31	27.34	27.34	-2.24%	1,353,316
Aug 4, 2025	27.38	28.09	27.05	27.96	27.96	2.98%	1,842,031
Aug 1, 2025	27.80	27.80	27.00	27.15	27.15	-2.78%	1,475,122
Jul 31, 2025	29.32	29.32	27.88	27.93	27.93	-4.76%	1,438,571
Jul 30, 2025	29.82	29.94	28.94	29.32	29.32	-1.45%	951,138
Jul 29, 2025	30.49	30.84	29.66	29.75	29.75	-2.01%	1,556,375
Jul 28, 2025	30.80	30.80	30.30	30.36	30.36	-1.43%	1,401,732
Jul 25, 2025	30.81	31.10	30.59	30.80	30.80	0.46%	1,292,234
Jul 24, 2025	31.01	31.01	30.60	30.66	30.66	-1.06%	1,134,004
Jul 23, 2025	31.28	31.35	30.81	30.99	30.99	-0.77%	968,930
Jul 22, 2025	30.92	31.48	30.81	31.23	31.23	1.30%	1,432,130
Jul 21, 2025	30.89	31.25	30.33	30.83	30.83	0.72%	1,484,036
Jul 18, 2025	31.00	31.00	30.35	30.61	30.61	-0.26%	1,021,921
Jul 17, 2025	30.10	30.77	30.06	30.69	30.69	2.16%	2,518,428
Jul 16, 2025	29.48	30.08	29.38	30.04	30.04	2.60%	1,010,333
Jul 15, 2025	29.79	29.79	29.24	29.28	29.28	-1.78%	1,003,173
Jul 14, 2025	29.96	30.21	29.38	29.81	29.81	3.44%	1,998,217
Jul 11, 2025	28.73	28.97	28.18	28.82	28.82	-0.14%	1,380,319
Jul 10, 2025	29.21	29.28	28.76	28.86	28.86	-1.37%	1,152,170
Jul 9, 2025	29.67	29.79	28.93	29.26	29.26	-0.95%	1,650,589
Jul 8, 2025	28.92	29.75	28.88	29.54	29.54	2.57%	2,179,326
Jul 7, 2025	28.34	28.83	28.34	28.80	28.80	0.35%	1,181,731
Jul 3, 2025	28.22	28.89	27.99	28.70	28.70	2.61%	813,605