nCino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	19.90	20.13	19.64	19.94	19.94	1.30%	645,337
Oct 8, 2026	19.09	19.79	18.92	19.68	19.68	3.09%	2,332,903
Oct 7, 2026	18.88	19.53	18.88	19.09	19.09	-0.16%	1,870,835
Oct 6, 2026	19.36	19.58	18.90	19.12	19.12	-0.83%	1,512,393
Oct 5, 2026	18.69	19.34	18.59	19.28	19.28	3.21%	1,623,763
Oct 2, 2026	19.47	19.53	18.58	18.68	18.68	-3.46%	1,771,477
Oct 1, 2026	18.47	19.57	18.46	19.35	19.35	6.73%	2,023,408
Sep 30, 2026	17.93	18.50	17.79	18.13	18.13	1.00%	2,270,450
Sep 29, 2026	18.73	18.73	17.67	17.95	17.95	-3.49%	3,873,386
Sep 28, 2026	19.01	19.16	18.49	18.60	18.60	-4.17%	1,954,289
Sep 25, 2026	19.81	20.13	19.39	19.41	19.41	-2.80%	1,237,792
Sep 24, 2026	19.33	20.17	19.04	19.97	19.97	3.85%	2,413,666
Sep 23, 2026	19.63	19.74	19.03	19.23	19.23	-2.24%	2,002,205
Sep 22, 2026	20.85	20.87	19.47	19.67	19.67	-3.72%	2,979,025
Sep 21, 2026	21.19	21.42	20.38	20.43	20.43	-2.95%	2,088,722
Sep 18, 2026	21.36	21.63	21.02	21.05	21.05	-1.68%	2,173,117
Sep 17, 2026	21.61	21.90	21.25	21.41	21.41	-1.34%	2,099,115
Sep 16, 2026	21.58	22.25	21.41	21.70	21.70	-0.96%	2,442,469
Sep 15, 2026	21.72	22.57	21.72	21.91	21.91	-1.22%	3,506,119
Sep 14, 2026	21.41	22.35	21.41	22.18	22.18	4.38%	2,241,396
Sep 11, 2026	21.59	21.70	20.79	21.25	21.25	-0.84%	2,467,767
Sep 10, 2026	21.67	21.93	21.42	21.43	21.43	-1.38%	2,715,032
Sep 9, 2026	22.26	22.26	21.66	21.73	21.73	-1.85%	2,285,928
Sep 8, 2026	22.96	23.09	21.93	22.14	22.14	-4.24%	2,053,388
Sep 4, 2026	23.26	23.51	22.93	23.12	23.12	-2.16%	1,936,710
Sep 3, 2026	23.66	24.09	23.25	23.63	23.63	2.92%	2,390,571
Sep 2, 2026	22.20	22.98	22.11	22.96	22.96	2.96%	2,149,810
Sep 1, 2026	22.15	22.78	22.10	22.30	22.30	-1.33%	2,362,591
Aug 31, 2026	22.66	23.16	22.47	22.60	22.60	-1.70%	2,367,239
Aug 28, 2026	23.30	23.83	22.82	22.99	22.99	-1.42%	2,606,241
Aug 27, 2026	22.03	23.39	21.68	23.32	23.32	8.41%	5,318,964
Aug 26, 2026	19.33	21.69	19.14	21.51	21.51	3.36%	5,750,983
Aug 25, 2026	20.76	20.81	20.28	20.81	20.81	-0.67%	3,659,091
Aug 24, 2026	20.81	21.17	20.53	20.95	20.95	1.60%	4,054,980
Aug 21, 2026	20.59	20.93	20.10	20.62	20.62	1.28%	2,178,510
Aug 20, 2026	20.55	20.58	20.18	20.36	20.36	-1.59%	1,923,491
Aug 19, 2026	20.38	21.22	20.34	20.69	20.69	2.43%	2,176,074
Aug 18, 2026	20.42	20.81	20.15	20.20	20.20	-0.15%	2,406,878
Aug 17, 2026	20.59	20.69	20.06	20.23	20.23	-2.79%	2,633,539
Aug 14, 2026	20.85	20.92	20.23	20.81	20.81	0.73%	2,587,172
Aug 13, 2026	19.21	20.80	19.00	20.66	20.66	8.74%	2,950,789
Aug 12, 2026	18.91	19.21	18.58	19.00	19.00	-0.84%	1,449,185
Aug 11, 2026	18.97	19.53	18.86	19.16	19.16	1.00%	1,689,565
Aug 10, 2026	18.94	19.29	18.90	18.97	18.97	-1.04%	1,310,141
Aug 7, 2026	19.14	19.52	18.96	19.17	19.17	0.95%	1,121,186
Aug 6, 2026	18.70	19.02	18.35	18.99	18.99	-1.25%	1,654,386
Aug 5, 2026	19.53	19.71	19.13	19.23	19.23	-1.38%	1,845,046
Aug 4, 2026	18.91	19.58	18.91	19.50	19.50	1.56%	1,843,212
Aug 3, 2026	19.03	19.39	18.84	19.20	19.20	4.01%	2,312,260
Jul 31, 2026	18.11	18.70	17.96	18.46	18.46	0.44%	1,805,530