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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202530.7431.1830.1330.4030.40-0.16%2,076,077
Sep 4, 202530.4030.8730.0030.4530.45-0.56%2,316,216
Sep 3, 202531.0831.1830.3530.6230.62-1.48%1,833,093
Sep 2, 202531.6231.7230.6031.0831.08-3.21%2,296,726
Aug 29, 202532.1932.5331.7332.1132.110.03%2,276,478
Aug 28, 202532.7033.4431.7032.1032.10-1.80%3,098,264
Aug 27, 202531.8433.9230.8832.6932.6913.94%8,193,203
Aug 26, 202528.3629.1427.8628.6928.691.13%3,201,145
Aug 25, 202529.0129.1928.3428.3728.37-2.44%1,768,455
Aug 22, 202527.9529.1227.8429.0829.084.60%1,643,052
Aug 21, 202527.6227.9827.3827.8027.80-0.29%1,399,301
Aug 20, 202527.7528.0427.3927.8827.880.18%1,430,439
Aug 19, 202528.1228.2527.4227.8327.83-0.82%2,109,809
Aug 18, 202527.6828.1627.6228.0628.061.12%936,192
Aug 15, 202527.5627.9627.4427.7527.750.73%1,006,336
Aug 14, 202527.9928.0527.4327.5527.55-2.13%784,672
Aug 13, 202526.6028.2626.3028.1528.156.55%1,108,244
Aug 12, 202526.3426.5526.1326.4226.420.84%709,336
Aug 11, 202526.2426.8226.1326.2026.200.04%976,389
Aug 8, 202527.0027.1826.0326.1926.19-2.64%1,808,183
Aug 7, 202527.1327.3226.7226.9026.90-0.19%1,521,285
Aug 6, 202527.3927.5526.7626.9526.95-1.41%1,307,344
Aug 5, 202528.0728.0727.3127.3427.34-2.24%1,353,316
Aug 4, 202527.3828.0927.0527.9627.962.98%1,842,031
Aug 1, 202527.8027.8027.0027.1527.15-2.78%1,475,122
Jul 31, 202529.3229.3227.8827.9327.93-4.76%1,438,571
Jul 30, 202529.8229.9428.9429.3229.32-1.45%951,138
Jul 29, 202530.4930.8429.6629.7529.75-2.01%1,556,375
Jul 28, 202530.8030.8030.3030.3630.36-1.43%1,401,732
Jul 25, 202530.8131.1030.5930.8030.800.46%1,292,234
Jul 24, 202531.0131.0130.6030.6630.66-1.06%1,134,004
Jul 23, 202531.2831.3530.8130.9930.99-0.77%968,930
Jul 22, 202530.9231.4830.8131.2331.231.30%1,432,130
Jul 21, 202530.8931.2530.3330.8330.830.72%1,484,036
Jul 18, 202531.0031.0030.3530.6130.61-0.26%1,021,921
Jul 17, 202530.1030.7730.0630.6930.692.16%2,518,428
Jul 16, 202529.4830.0829.3830.0430.042.60%1,010,333
Jul 15, 202529.7929.7929.2429.2829.28-1.78%1,003,173
Jul 14, 202529.9630.2129.3829.8129.813.44%1,998,217
Jul 11, 202528.7328.9728.1828.8228.82-0.14%1,380,319
Jul 10, 202529.2129.2828.7628.8628.86-1.37%1,152,170
Jul 9, 202529.6729.7928.9329.2629.26-0.95%1,650,589
Jul 8, 202528.9229.7528.8829.5429.542.57%2,179,326
Jul 7, 202528.3428.8328.3428.8028.800.35%1,181,731
Jul 3, 202528.2228.8927.9928.7028.702.61%813,605
Jul 2, 202527.7328.1427.4127.9727.970.90%1,192,160
Jul 1, 202527.9127.9927.1127.7227.72-0.89%1,250,647
Jun 30, 202527.8528.2427.5927.9727.971.12%1,912,660
Jun 27, 202527.4728.0127.1027.6627.661.06%4,113,347
Jun 26, 202526.2727.4126.0627.3727.374.79%1,635,036