nCino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	16.52	16.54	15.90	16.27	16.27	-3.27%	1,662,933
Mar 6, 2026	17.00	17.00	16.12	16.82	16.82	-	1,702,464
Mar 5, 2026	16.33	16.87	16.02	16.82	16.82	2.81%	4,570,875
Mar 4, 2026	16.72	16.85	16.15	16.36	16.36	-2.79%	2,711,727
Mar 3, 2026	15.86	17.08	15.70	16.83	16.83	4.34%	1,522,470
Mar 2, 2026	15.66	16.30	15.66	16.13	16.13	-0.06%	2,438,689
Feb 27, 2026	16.21	16.33	15.80	16.14	16.14	-2.95%	2,615,307
Feb 26, 2026	15.88	16.67	15.72	16.63	16.63	5.19%	1,767,169
Feb 25, 2026	15.43	15.84	14.83	15.81	15.81	2.93%	1,866,418
Feb 24, 2026	14.61	15.61	14.35	15.36	15.36	4.92%	2,864,902
Feb 23, 2026	15.53	15.95	13.80	14.64	14.64	-6.27%	4,788,514
Feb 20, 2026	16.00	16.59	15.59	15.62	15.62	-2.38%	3,891,378
Feb 19, 2026	16.33	16.40	15.92	16.00	16.00	-2.14%	2,716,497
Feb 18, 2026	16.25	16.61	16.11	16.35	16.35	1.05%	1,694,845
Feb 17, 2026	16.22	16.52	15.68	16.18	16.18	0.25%	2,467,156
Feb 13, 2026	16.23	16.63	16.01	16.14	16.14	1.83%	1,966,463
Feb 12, 2026	17.59	17.75	15.69	15.85	15.85	-9.89%	4,492,441
Feb 11, 2026	18.40	18.40	17.00	17.59	17.59	-5.58%	2,693,377
Feb 10, 2026	18.46	19.06	18.32	18.63	18.63	1.86%	1,708,970
Feb 9, 2026	18.33	18.49	17.85	18.29	18.29	0.77%	1,876,035
Feb 6, 2026	18.36	18.55	17.60	18.15	18.15	1.00%	2,095,633
Feb 5, 2026	18.73	19.17	17.77	17.97	17.97	-4.47%	2,007,349
Feb 4, 2026	18.26	19.15	17.69	18.81	18.81	0.53%	3,285,288
Feb 3, 2026	20.69	20.71	18.02	18.71	18.71	-10.56%	5,319,461
Feb 2, 2026	21.43	21.51	20.77	20.92	20.92	-2.01%	2,511,876
Jan 30, 2026	21.29	21.87	21.11	21.35	21.35	-0.19%	2,964,228
Jan 29, 2026	23.01	23.05	21.37	21.39	21.39	-7.92%	2,999,051
Jan 28, 2026	23.81	23.95	23.15	23.23	23.23	-2.11%	1,671,002
Jan 27, 2026	24.56	24.58	23.47	23.73	23.73	-3.06%	1,972,118
Jan 26, 2026	24.33	24.89	24.17	24.48	24.48	0.74%	1,387,801
Jan 23, 2026	24.07	24.62	24.07	24.30	24.30	0.75%	1,647,589
Jan 22, 2026	23.01	24.14	22.90	24.12	24.12	5.14%	1,788,812
Jan 21, 2026	23.38	23.47	22.44	22.94	22.94	-0.30%	2,132,166
Jan 20, 2026	23.69	24.40	22.83	23.01	23.01	-5.11%	2,019,318
Jan 16, 2026	24.31	24.77	23.80	24.25	24.25	-0.16%	1,787,190
Jan 15, 2026	24.49	24.71	24.07	24.29	24.29	-0.74%	2,043,569
Jan 14, 2026	25.04	25.49	24.27	24.47	24.47	-2.59%	1,941,298
Jan 13, 2026	25.48	25.59	24.96	25.12	25.12	-1.14%	1,875,901
Jan 12, 2026	25.27	25.63	25.00	25.41	25.41	-0.74%	1,166,496
Jan 9, 2026	25.12	25.92	24.64	25.60	25.60	1.95%	1,642,674
Jan 8, 2026	25.09	25.48	24.69	25.11	25.11	-0.79%	1,398,246
Jan 7, 2026	24.62	25.85	24.47	25.31	25.31	3.03%	1,272,511
Jan 6, 2026	24.56	24.86	24.31	24.57	24.57	0.27%	1,323,913
Jan 5, 2026	24.51	25.30	24.06	24.50	24.50	-0.61%	1,927,405
Jan 2, 2026	25.75	25.75	24.61	24.65	24.65	-3.86%	1,194,990
Dec 31, 2025	26.04	26.22	25.59	25.64	25.64	-1.54%	965,671
Dec 30, 2025	26.08	26.51	25.99	26.04	26.04	-0.53%	1,090,222
Dec 29, 2025	26.16	26.40	25.92	26.18	26.18	-0.42%	1,206,890
Dec 26, 2025	25.78	26.31	25.52	26.29	26.29	1.19%	924,242
Dec 24, 2025	25.80	26.08	25.68	25.98	25.98	0.54%	751,707