nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
30.88
+0.84 (2.80%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 31.42 | 31.63 | 31.00 | 31.25 | 31.25 | -0.64% | 869,261 |
| Jun 28, 2024 | 31.58 | 31.85 | 31.28 | 31.45 | 31.45 | 0.29% | 2,011,249 |
| Jun 27, 2024 | 31.60 | 31.80 | 30.67 | 31.36 | 31.36 | -0.35% | 1,632,632 |
| Jun 26, 2024 | 31.22 | 31.55 | 31.00 | 31.47 | 31.47 | -0.10% | 593,980 |
| Jun 25, 2024 | 31.50 | 31.65 | 31.23 | 31.50 | 31.50 | -0.06% | 931,266 |
| Jun 24, 2024 | 31.54 | 31.79 | 31.22 | 31.52 | 31.52 | -0.54% | 1,034,918 |
| Jun 21, 2024 | 31.05 | 31.83 | 31.05 | 31.69 | 31.69 | 1.25% | 1,979,409 |
| Jun 20, 2024 | 31.32 | 31.53 | 30.99 | 31.30 | 31.30 | -0.60% | 793,386 |
| Jun 18, 2024 | 31.26 | 31.75 | 31.06 | 31.49 | 31.49 | 0.48% | 1,387,023 |
| Jun 17, 2024 | 31.63 | 31.77 | 30.61 | 31.34 | 31.34 | -1.10% | 717,532 |
| Jun 14, 2024 | 31.25 | 31.97 | 31.21 | 31.69 | 31.69 | 0.99% | 1,185,753 |
| Jun 13, 2024 | 31.27 | 31.45 | 30.78 | 31.38 | 31.38 | 0.38% | 829,043 |
| Jun 12, 2024 | 30.94 | 32.02 | 30.94 | 31.26 | 31.26 | 2.76% | 3,313,279 |
| Jun 11, 2024 | 30.19 | 30.44 | 29.94 | 30.42 | 30.42 | 0.70% | 541,970 |
| Jun 10, 2024 | 29.87 | 30.30 | 29.87 | 30.21 | 30.21 | 0.70% | 631,322 |
| Jun 7, 2024 | 29.70 | 30.15 | 29.70 | 30.00 | 30.00 | 0.47% | 532,777 |
| Jun 6, 2024 | 29.62 | 30.10 | 29.62 | 29.86 | 29.86 | 0.81% | 668,546 |
| Jun 5, 2024 | 30.48 | 30.56 | 29.02 | 29.62 | 29.62 | -1.82% | 968,759 |
| Jun 4, 2024 | 30.16 | 30.24 | 29.97 | 30.17 | 30.17 | -0.59% | 774,431 |
| Jun 3, 2024 | 30.53 | 30.97 | 29.94 | 30.35 | 30.35 | -0.59% | 1,037,600 |
| May 31, 2024 | 30.42 | 30.66 | 29.74 | 30.53 | 30.53 | 1.39% | 1,818,687 |
| May 30, 2024 | 28.52 | 30.56 | 28.50 | 30.11 | 30.11 | -0.13% | 2,753,002 |
| May 29, 2024 | 29.98 | 30.23 | 29.75 | 30.15 | 30.15 | -1.18% | 1,608,272 |
| May 28, 2024 | 30.46 | 30.64 | 30.06 | 30.51 | 30.51 | -0.49% | 857,839 |
| May 24, 2024 | 30.90 | 31.02 | 30.42 | 30.66 | 30.66 | -0.74% | 510,259 |
| May 23, 2024 | 31.69 | 31.71 | 30.84 | 30.89 | 30.89 | -2.15% | 1,008,162 |
| May 22, 2024 | 31.68 | 32.00 | 31.44 | 31.57 | 31.57 | -0.41% | 951,918 |
| May 21, 2024 | 31.49 | 31.94 | 31.49 | 31.70 | 31.70 | -0.13% | 785,914 |
| May 20, 2024 | 32.00 | 32.02 | 31.51 | 31.74 | 31.74 | -0.78% | 745,274 |
| May 17, 2024 | 31.85 | 32.05 | 31.60 | 31.99 | 31.99 | 0.38% | 382,171 |
| May 16, 2024 | 32.13 | 32.50 | 31.83 | 31.87 | 31.87 | -0.87% | 620,756 |
| May 15, 2024 | 31.57 | 32.21 | 31.17 | 32.15 | 32.15 | 3.31% | 696,135 |
| May 14, 2024 | 30.98 | 31.50 | 30.85 | 31.12 | 31.12 | 1.47% | 473,244 |
| May 13, 2024 | 31.40 | 31.80 | 30.59 | 30.67 | 30.67 | -1.41% | 581,489 |
| May 10, 2024 | 30.90 | 31.17 | 30.73 | 31.11 | 31.11 | 0.97% | 432,046 |
| May 9, 2024 | 31.00 | 31.23 | 30.67 | 30.81 | 30.81 | -0.26% | 362,460 |
| May 8, 2024 | 31.08 | 31.45 | 30.72 | 30.89 | 30.89 | -1.44% | 652,950 |
| May 7, 2024 | 30.79 | 31.42 | 30.75 | 31.34 | 31.34 | 1.52% | 624,088 |
| May 6, 2024 | 30.33 | 31.00 | 30.30 | 30.87 | 30.87 | 2.22% | 800,864 |