nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
26.78
-0.20 (-0.74%)
At close: May 28, 2025, 4:00 PM
26.99
+0.21 (0.78%)
After-hours: May 28, 2025, 5:55 PM EDT
nCino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 26.98 | 27.13 | 26.68 | 26.78 | 26.78 | -0.74% | 3,285,055 |
| May 27, 2025 | 26.61 | 27.19 | 26.24 | 26.98 | 26.98 | 2.74% | 2,414,708 |
| May 23, 2025 | 26.71 | 26.78 | 26.21 | 26.26 | 26.26 | -1.50% | 2,955,093 |
| May 22, 2025 | 25.68 | 27.08 | 25.50 | 26.66 | 26.66 | 4.63% | 3,176,028 |
| May 21, 2025 | 25.81 | 26.45 | 25.48 | 25.48 | 25.48 | -1.28% | 2,621,238 |
| May 20, 2025 | 25.00 | 25.93 | 24.73 | 25.81 | 25.81 | 4.28% | 2,702,919 |
| May 19, 2025 | 24.22 | 24.98 | 24.22 | 24.75 | 24.75 | 0.61% | 2,239,718 |
| May 16, 2025 | 24.62 | 24.73 | 24.24 | 24.60 | 24.60 | 0.49% | 1,373,285 |
| May 15, 2025 | 24.22 | 24.52 | 23.91 | 24.48 | 24.48 | 0.87% | 892,308 |
| May 14, 2025 | 23.87 | 24.52 | 23.77 | 24.27 | 24.27 | 1.51% | 1,379,406 |
| May 13, 2025 | 24.61 | 24.61 | 23.87 | 23.91 | 23.91 | -2.65% | 2,797,210 |
| May 12, 2025 | 24.81 | 24.81 | 24.25 | 24.56 | 24.56 | 2.21% | 1,289,329 |
| May 9, 2025 | 23.84 | 24.09 | 23.57 | 24.03 | 24.03 | 1.09% | 2,206,382 |
| May 8, 2025 | 23.02 | 23.87 | 22.96 | 23.77 | 23.77 | 4.12% | 2,517,890 |
| May 7, 2025 | 22.32 | 22.87 | 22.17 | 22.83 | 22.83 | 3.07% | 2,035,002 |
| May 6, 2025 | 22.01 | 22.51 | 21.73 | 22.15 | 22.15 | -0.45% | 1,376,236 |
| May 5, 2025 | 22.65 | 23.10 | 22.23 | 22.25 | 22.25 | -3.09% | 1,694,022 |
| May 2, 2025 | 23.11 | 23.23 | 22.79 | 22.96 | 22.96 | 0.39% | 1,629,521 |
| May 1, 2025 | 23.44 | 23.64 | 22.82 | 22.87 | 22.87 | -1.42% | 1,068,328 |
| Apr 30, 2025 | 23.02 | 23.24 | 22.68 | 23.20 | 23.20 | -0.85% | 1,147,452 |
| Apr 29, 2025 | 22.82 | 23.58 | 22.71 | 23.40 | 23.40 | 2.09% | 2,295,001 |
| Apr 28, 2025 | 23.14 | 23.52 | 22.51 | 22.92 | 22.92 | -0.52% | 1,520,832 |
| Apr 25, 2025 | 23.14 | 23.34 | 22.84 | 23.04 | 23.04 | -0.60% | 1,925,582 |
| Apr 24, 2025 | 22.65 | 23.30 | 22.65 | 23.18 | 23.18 | 1.67% | 1,781,056 |
| Apr 23, 2025 | 23.80 | 24.23 | 22.70 | 22.80 | 22.80 | -2.06% | 2,935,360 |
| Apr 22, 2025 | 23.46 | 23.55 | 22.95 | 23.28 | 23.28 | 0.43% | 1,759,660 |
| Apr 21, 2025 | 23.69 | 23.73 | 22.97 | 23.18 | 23.18 | -3.22% | 1,399,732 |
| Apr 17, 2025 | 23.94 | 24.14 | 23.62 | 23.95 | 23.95 | 0.13% | 2,013,934 |
| Apr 16, 2025 | 23.80 | 24.28 | 23.53 | 23.92 | 23.92 | -0.42% | 1,944,542 |
| Apr 15, 2025 | 23.64 | 24.26 | 23.61 | 24.02 | 24.02 | 1.52% | 1,943,930 |
| Apr 14, 2025 | 24.47 | 24.47 | 23.37 | 23.66 | 23.66 | -0.84% | 1,775,064 |
| Apr 11, 2025 | 23.42 | 24.00 | 22.51 | 23.86 | 23.86 | 1.97% | 3,390,327 |
| Apr 10, 2025 | 23.87 | 23.99 | 22.70 | 23.40 | 23.40 | -4.22% | 3,313,263 |
| Apr 9, 2025 | 22.09 | 24.51 | 21.98 | 24.43 | 24.43 | 10.79% | 3,986,466 |
| Apr 8, 2025 | 22.66 | 22.66 | 21.66 | 22.05 | 22.05 | 1.52% | 4,755,683 |
| Apr 7, 2025 | 20.74 | 22.34 | 20.71 | 21.72 | 21.72 | 1.26% | 4,774,656 |
| Apr 4, 2025 | 21.51 | 22.04 | 20.92 | 21.45 | 21.45 | -1.20% | 3,451,473 |
| Apr 3, 2025 | 21.62 | 22.00 | 20.91 | 21.71 | 21.71 | -3.90% | 5,955,843 |
| Apr 2, 2025 | 18.88 | 23.03 | 18.75 | 22.59 | 22.59 | -19.67% | 20,086,402 |
| Apr 1, 2025 | 27.59 | 28.33 | 27.30 | 28.12 | 28.12 | 2.37% | 3,563,747 |
| Mar 31, 2025 | 28.39 | 28.50 | 27.45 | 27.47 | 27.47 | -5.01% | 1,911,356 |
| Mar 28, 2025 | 29.42 | 29.42 | 28.60 | 28.92 | 28.92 | -1.93% | 1,242,226 |
| Mar 27, 2025 | 29.55 | 29.76 | 28.77 | 29.49 | 29.49 | -0.81% | 1,172,478 |
| Mar 26, 2025 | 29.59 | 30.02 | 29.30 | 29.73 | 29.73 | 1.19% | 1,542,298 |
| Mar 25, 2025 | 29.14 | 29.65 | 28.98 | 29.38 | 29.38 | 1.38% | 1,013,850 |
| Mar 24, 2025 | 29.04 | 29.25 | 28.65 | 28.98 | 28.98 | 1.68% | 1,187,521 |
| Mar 21, 2025 | 28.12 | 28.53 | 27.96 | 28.50 | 28.50 | 0.32% | 1,111,967 |
| Mar 20, 2025 | 28.49 | 28.98 | 28.22 | 28.41 | 28.41 | -1.25% | 722,580 |
| Mar 19, 2025 | 28.68 | 29.30 | 28.64 | 28.77 | 28.77 | 0.91% | 745,372 |
| Mar 18, 2025 | 28.50 | 28.61 | 28.10 | 28.51 | 28.51 | -0.63% | 999,717 |