nCino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	18.53	18.64	17.82	18.38	18.38	-2.39%	2,395,923
Jul 29, 2026	18.25	19.18	18.25	18.83	18.83	1.73%	2,933,309
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
Jun 16, 2026	14.79	15.00	14.46	14.86	14.86	0.81%	2,666,532
Jun 15, 2026	15.45	15.67	14.58	14.74	14.74	-3.79%	2,502,585
Jun 12, 2026	14.78	15.41	14.18	15.32	15.32	3.93%	2,616,603
Jun 11, 2026	15.06	15.14	14.55	14.74	14.74	-4.35%	2,844,217
Jun 10, 2026	15.34	15.88	15.03	15.41	15.41	-0.71%	2,333,545
Jun 9, 2026	14.92	15.62	14.79	15.52	15.52	3.19%	3,053,792
Jun 8, 2026	14.93	15.18	14.64	15.04	15.04	0.80%	3,000,525
Jun 5, 2026	15.39	15.67	14.52	14.92	14.92	-3.43%	2,835,758
Jun 4, 2026	16.33	16.50	15.43	15.45	15.45	-2.71%	2,608,452
Jun 3, 2026	16.26	16.45	15.44	15.88	15.88	-4.51%	4,284,647
Jun 2, 2026	16.54	16.87	16.34	16.63	16.63	-3.26%	4,841,287
Jun 1, 2026	16.47	17.36	15.98	17.19	17.19	6.90%	7,184,151
May 29, 2026	15.93	16.39	15.50	16.08	16.08	1.45%	5,930,185
May 28, 2026	15.97	16.47	14.94	15.85	15.85	4.34%	8,782,180
May 27, 2026	15.06	15.71	15.03	15.19	15.19	-0.26%	4,740,438
May 26, 2026	15.97	15.99	15.07	15.23	15.23	-5.23%	4,349,977
May 22, 2026	15.83	16.49	15.83	16.07	16.07	1.52%	2,746,931
May 21, 2026	15.23	15.94	15.15	15.83	15.83	2.33%	3,044,742
May 20, 2026	14.81	15.49	14.42	15.47	15.47	2.79%	4,739,945
May 19, 2026	15.39	15.80	14.92	15.05	15.05	-0.40%	3,826,510