nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
30.42
-0.03 (-0.10%)
At close: Sep 5, 2025, 4:00 PM
30.40
-0.02 (-0.07%)
After-hours: Sep 5, 2025, 6:45 PM EDT
nCino Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 30.74 | 31.18 | 30.13 | 30.40 | 30.40 | -0.16% | 2,076,077 |
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 |
Jul 2, 2025 | 27.73 | 28.14 | 27.41 | 27.97 | 27.97 | 0.90% | 1,192,160 |
Jul 1, 2025 | 27.91 | 27.99 | 27.11 | 27.72 | 27.72 | -0.89% | 1,250,647 |
Jun 30, 2025 | 27.85 | 28.24 | 27.59 | 27.97 | 27.97 | 1.12% | 1,912,660 |
Jun 27, 2025 | 27.47 | 28.01 | 27.10 | 27.66 | 27.66 | 1.06% | 4,113,347 |
Jun 26, 2025 | 26.27 | 27.41 | 26.06 | 27.37 | 27.37 | 4.79% | 1,635,036 |