Skip to main content
logo
nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
17.76
+0.61 (3.53%)
At close: Jul 2, 2026, 4:00 PM EDT
17.75
0.00 (-0.03%)
After-hours: Jul 2, 2026, 4:10 PM EDT

nCino Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202617.2218.1117.2217.97-4.78%1,906,454
Jul 1, 202616.8217.6516.5317.1517.154.89%3,851,370
Jun 30, 202615.5316.4115.5316.3516.353.48%3,922,754
Jun 29, 202615.8816.0315.2315.8015.801.09%3,613,117
Jun 26, 202614.3815.7214.3815.6315.638.92%19,602,978
Jun 25, 202614.4714.7914.2114.3514.35-2.38%3,901,902
Jun 24, 202614.6514.9514.4514.7014.700.68%2,602,139
Jun 23, 202614.8615.1014.5214.6014.600.07%2,571,565
Jun 22, 202614.7915.0714.1514.5914.59-1.42%4,213,305
Jun 18, 202615.4415.4914.7514.8014.80-4.45%3,730,586
Jun 17, 202614.7315.8514.6015.4915.494.24%5,606,529
Jun 16, 202614.7915.0014.4614.8614.860.81%2,666,532
Jun 15, 202615.4515.6714.5814.7414.74-3.79%2,502,585
Jun 12, 202614.7815.4114.1815.3215.323.93%2,616,603
Jun 11, 202615.0615.1414.5514.7414.74-4.35%2,844,217
Jun 10, 202615.3415.8815.0315.4115.41-0.71%2,333,545
Jun 9, 202614.9215.6214.7915.5215.523.19%3,053,792
Jun 8, 202614.9315.1814.6415.0415.040.80%3,000,525
Jun 5, 202615.3915.6714.5214.9214.92-3.43%2,835,758
Jun 4, 202616.3316.5015.4315.4515.45-2.71%2,608,452
Jun 3, 202616.2616.4515.4415.8815.88-4.51%4,284,647
Jun 2, 202616.5416.8716.3416.6316.63-3.26%4,841,287
Jun 1, 202616.4717.3615.9817.1917.196.90%7,184,151
May 29, 202615.9316.3915.5016.0816.081.45%5,930,185
May 28, 202615.9716.4714.9415.8515.854.34%8,782,180
May 27, 202615.0615.7115.0315.1915.19-0.26%4,740,438
May 26, 202615.9715.9915.0715.2315.23-5.23%4,349,977
May 22, 202615.8316.4915.8316.0716.071.52%2,746,931
May 21, 202615.2315.9415.1515.8315.832.33%3,044,742
May 20, 202614.8115.4914.4215.4715.472.79%4,739,945
May 19, 202615.3915.8014.9215.0515.05-0.40%3,826,510
May 18, 202614.7915.5414.7915.1115.110.94%3,881,375
May 15, 202614.8315.2914.8114.9714.972.46%4,324,843
May 14, 202615.4015.7314.4814.6114.61-4.70%4,690,799
May 13, 202616.2916.2915.2415.3315.33-5.31%3,052,327
May 12, 202616.8117.0916.1716.1916.19-3.29%3,047,611
May 11, 202617.5217.8916.5916.7416.74-5.69%2,607,181
May 8, 202617.5317.8617.2817.7517.75-0.17%1,775,794
May 7, 202617.8318.2517.7417.7817.781.95%1,948,813
May 6, 202617.8517.8817.2517.4417.44-2.90%2,526,615
May 5, 202618.0418.2917.6117.9617.96-0.17%2,493,962
May 4, 202618.1318.3417.8117.9917.99-0.77%2,983,242
May 1, 202617.9918.4217.5818.1318.133.72%2,668,757
Apr 30, 202617.2617.5216.9517.4817.480.11%2,546,346
Apr 29, 202617.1317.5516.7117.4617.460.34%2,573,457
Apr 28, 202617.7618.2917.3917.4017.40-1.08%1,919,633
Apr 27, 202617.5918.1217.4317.5917.59-0.51%1,958,406
Apr 24, 202617.0317.7417.0317.6817.684.31%6,722,927
Apr 23, 202617.5317.9716.8716.9516.95-6.09%2,655,693
Apr 22, 202618.3918.8117.8118.0518.05-0.99%2,181,930