nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
25.41
-1.34 (-5.03%)
Nov 4, 2025, 4:00 PM EST - Market closed
nCino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 26.52 | 26.52 | 25.32 | 25.41 | 25.41 | -5.03% | 1,272,009 |
| Nov 3, 2025 | 26.50 | 26.93 | 25.99 | 26.75 | 26.75 | 0.26% | 1,763,699 |
| Oct 31, 2025 | 26.80 | 27.16 | 26.26 | 26.68 | 26.68 | -0.45% | 2,029,248 |
| Oct 30, 2025 | 25.52 | 27.26 | 25.26 | 26.80 | 26.80 | 3.88% | 2,724,052 |
| Oct 29, 2025 | 26.79 | 26.81 | 25.77 | 25.80 | 25.80 | -3.86% | 5,328,946 |
| Oct 28, 2025 | 27.12 | 27.30 | 26.69 | 26.84 | 26.84 | -0.98% | 1,331,024 |
| Oct 27, 2025 | 26.98 | 27.15 | 26.47 | 27.10 | 27.10 | 3.95% | 1,853,156 |
| Oct 24, 2025 | 26.22 | 26.45 | 26.00 | 26.07 | 26.07 | 0.50% | 976,136 |
| Oct 23, 2025 | 25.59 | 25.97 | 25.33 | 25.94 | 25.94 | 1.37% | 1,582,197 |
| Oct 22, 2025 | 25.72 | 26.00 | 25.39 | 25.59 | 25.59 | -1.50% | 1,083,053 |
| Oct 21, 2025 | 25.00 | 26.01 | 24.77 | 25.98 | 25.98 | 4.55% | 1,357,391 |
| Oct 20, 2025 | 24.67 | 25.23 | 24.53 | 24.85 | 24.85 | 4.59% | 1,531,756 |
| Oct 17, 2025 | 23.85 | 24.18 | 23.62 | 23.76 | 23.76 | -1.21% | 1,413,742 |
| Oct 16, 2025 | 24.26 | 24.51 | 23.94 | 24.05 | 24.05 | -1.03% | 1,594,741 |
| Oct 15, 2025 | 24.90 | 24.96 | 23.82 | 24.30 | 24.30 | -2.33% | 2,634,971 |
| Oct 14, 2025 | 24.40 | 25.01 | 24.10 | 24.88 | 24.88 | 0.69% | 2,381,511 |
| Oct 13, 2025 | 25.11 | 25.38 | 24.48 | 24.71 | 24.71 | -1.24% | 2,345,072 |
| Oct 10, 2025 | 26.53 | 26.53 | 24.96 | 25.02 | 25.02 | -1.88% | 2,320,343 |
| Oct 9, 2025 | 26.32 | 26.32 | 25.36 | 25.50 | 25.50 | -2.30% | 2,071,325 |
| Oct 8, 2025 | 25.77 | 26.22 | 25.53 | 26.10 | 26.10 | 1.95% | 1,725,391 |
| Oct 7, 2025 | 26.13 | 26.27 | 25.30 | 25.60 | 25.60 | -1.73% | 1,132,204 |
| Oct 6, 2025 | 26.32 | 26.50 | 25.37 | 26.05 | 26.05 | -0.69% | 1,791,987 |
| Oct 3, 2025 | 25.90 | 26.38 | 25.87 | 26.23 | 26.23 | 1.35% | 2,050,255 |
| Oct 2, 2025 | 26.20 | 26.28 | 25.87 | 25.88 | 25.88 | -1.03% | 1,773,419 |
| Oct 1, 2025 | 27.07 | 27.38 | 26.08 | 26.15 | 26.15 | -3.54% | 3,122,329 |
| Sep 30, 2025 | 27.98 | 28.04 | 26.92 | 27.11 | 27.11 | -3.14% | 1,545,769 |
| Sep 29, 2025 | 27.98 | 28.20 | 27.74 | 27.99 | 27.99 | 0.04% | 1,829,908 |
| Sep 26, 2025 | 28.10 | 28.32 | 27.96 | 27.98 | 27.98 | -0.60% | 1,599,883 |
| Sep 25, 2025 | 28.21 | 28.42 | 27.85 | 28.15 | 28.15 | -1.50% | 1,723,334 |
| Sep 24, 2025 | 29.57 | 29.82 | 28.50 | 28.58 | 28.58 | -2.52% | 2,179,072 |
| Sep 23, 2025 | 30.38 | 30.64 | 29.29 | 29.32 | 29.32 | -3.30% | 1,881,264 |
| Sep 22, 2025 | 29.50 | 30.51 | 29.42 | 30.32 | 30.32 | 2.33% | 1,921,211 |
| Sep 19, 2025 | 30.79 | 30.79 | 29.55 | 29.63 | 29.63 | -3.01% | 3,448,678 |
| Sep 18, 2025 | 30.82 | 31.23 | 30.45 | 30.55 | 30.55 | -0.26% | 1,398,887 |
| Sep 17, 2025 | 30.09 | 31.23 | 30.01 | 30.63 | 30.63 | 2.13% | 2,574,509 |
| Sep 16, 2025 | 30.19 | 30.45 | 29.84 | 29.99 | 29.99 | -0.86% | 1,958,797 |
| Sep 15, 2025 | 30.18 | 30.72 | 30.01 | 30.25 | 30.25 | 0.53% | 1,964,748 |
| Sep 12, 2025 | 30.53 | 30.54 | 29.89 | 30.09 | 30.09 | -1.21% | 1,360,479 |
| 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 |