nCino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	22.03	23.39	21.68	23.32	23.32	8.41%	5,228,725
Aug 26, 2026	19.33	21.69	19.14	21.51	21.51	3.36%	5,748,952
Aug 25, 2026	20.76	20.81	20.28	20.81	20.81	-0.67%	3,533,358
Aug 24, 2026	20.81	21.17	20.53	20.95	20.95	1.60%	3,961,533
Aug 21, 2026	20.59	20.93	20.10	20.62	20.62	1.28%	2,178,115
Aug 20, 2026	20.55	20.58	20.18	20.36	20.36	-1.59%	1,923,450
Aug 19, 2026	20.38	21.22	20.34	20.69	20.69	2.43%	2,175,973
Aug 18, 2026	20.42	20.81	20.15	20.20	20.20	-0.15%	2,406,827
Aug 17, 2026	20.59	20.69	20.06	20.23	20.23	-2.79%	2,633,489
Aug 14, 2026	20.85	20.92	20.23	20.81	20.81	0.73%	2,586,660
Aug 13, 2026	19.21	20.80	19.00	20.66	20.66	8.74%	2,949,390
Aug 12, 2026	18.91	19.21	18.58	19.00	19.00	-0.84%	1,448,583
Aug 11, 2026	18.97	19.53	18.86	19.16	19.16	1.00%	1,689,464
Aug 10, 2026	18.94	19.29	18.90	18.97	18.97	-1.04%	1,307,112
Aug 7, 2026	19.14	19.52	18.96	19.17	19.17	0.95%	1,120,921
Aug 6, 2026	18.70	19.02	18.35	18.99	18.99	-1.25%	1,652,554
Aug 5, 2026	19.53	19.71	19.13	19.23	19.23	-1.38%	1,844,695
Aug 4, 2026	18.91	19.58	18.91	19.50	19.50	1.56%	1,841,994
Aug 3, 2026	19.03	19.39	18.84	19.20	19.20	4.01%	2,312,260
Jul 31, 2026	18.11	18.70	17.96	18.46	18.46	0.44%	1,805,530
Jul 30, 2026	18.53	18.64	17.82	18.38	18.38	-2.39%	2,396,298
Jul 29, 2026	18.25	19.18	18.25	18.83	18.83	1.73%	2,933,378
Jul 28, 2026	18.02	18.80	18.00	18.51	18.51	4.87%	3,016,121
Jul 27, 2026	17.07	18.18	16.96	17.65	17.65	6.58%	2,823,825
Jul 24, 2026	16.47	16.80	16.36	16.56	16.56	2.10%	2,023,379
Jul 23, 2026	16.60	16.84	16.13	16.22	16.22	-2.29%	2,040,001
Jul 22, 2026	17.35	17.35	16.27	16.60	16.60	-3.94%	2,584,412
Jul 21, 2026	17.47	17.85	17.18	17.28	17.28	-3.63%	1,521,811
Jul 20, 2026	17.69	18.31	17.50	17.93	17.93	0.45%	1,717,336
Jul 17, 2026	17.66	18.50	17.66	17.85	17.85	-1.71%	2,233,562
Jul 16, 2026	18.12	18.34	17.72	18.16	18.16	2.08%	1,778,325
Jul 15, 2026	17.76	18.28	17.65	17.79	17.79	1.54%	1,708,477
Jul 14, 2026	16.97	17.76	16.77	17.52	17.52	0.69%	1,747,609
Jul 13, 2026	17.32	17.71	17.02	17.40	17.40	2.41%	2,419,088
Jul 10, 2026	17.33	17.44	16.76	16.99	16.99	0.06%	1,423,238
Jul 9, 2026	16.85	17.28	16.67	16.98	16.98	-2.08%	2,912,196
Jul 8, 2026	17.69	18.00	16.86	17.34	17.34	-3.99%	3,399,168
Jul 7, 2026	18.64	18.87	18.04	18.06	18.06	-0.44%	3,348,651
Jul 6, 2026	17.47	18.26	17.33	18.14	18.14	2.20%	2,623,936
Jul 2, 2026	17.22	18.11	17.22	17.75	17.75	3.50%	3,384,399
Jul 1, 2026	16.82	17.65	16.53	17.15	17.15	4.89%	3,872,621
Jun 30, 2026	15.53	16.41	15.53	16.35	16.35	3.48%	3,922,829
Jun 29, 2026	15.88	16.03	15.23	15.80	15.80	1.09%	3,613,117
Jun 26, 2026	14.38	15.72	14.38	15.63	15.63	8.92%	19,602,978
Jun 25, 2026	14.47	14.79	14.21	14.35	14.35	-2.38%	3,901,902
Jun 24, 2026	14.65	14.95	14.45	14.70	14.70	0.68%	2,602,139
Jun 23, 2026	14.86	15.10	14.52	14.60	14.60	0.07%	2,571,565
Jun 22, 2026	14.79	15.07	14.15	14.59	14.59	-1.42%	4,213,305
Jun 18, 2026	15.44	15.49	14.75	14.80	14.80	-4.45%	3,730,586
Jun 17, 2026	14.73	15.85	14.60	15.49	15.49	4.24%	5,606,529