Skip to main content
logo
nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
15.60
-0.28 (-1.76%)
Jun 4, 2026, 3:45 PM EDT - Market open

nCino Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202616.3316.5015.5715.65--1.45%1,616,271
Jun 3, 202616.2616.4515.4415.8815.88-4.51%4,283,708
Jun 2, 202616.5416.8716.3416.6316.63-3.26%4,792,098
Jun 1, 202616.4717.3615.9817.1917.196.90%7,181,138
May 29, 202615.9316.3915.5016.0816.081.45%5,929,623
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
Apr 21, 202618.6919.0018.0718.2318.23-2.51%2,246,530
Apr 20, 202618.3019.0718.3018.7018.701.30%2,750,408
Apr 17, 202618.8918.8918.3418.4618.460.98%1,942,746
Apr 16, 202618.4018.6018.0018.2818.281.11%3,492,229
Apr 15, 202617.7618.1817.6318.0818.083.49%2,206,423
Apr 14, 202617.2717.8117.2017.4717.471.98%3,026,364
Apr 13, 202617.3517.7616.9017.1317.13-1.83%4,162,211
Apr 10, 202617.7117.9517.2517.4517.45-1.36%4,106,739
Apr 9, 202617.6617.8717.3517.6917.69-0.28%4,855,677
Apr 8, 202618.3118.4517.5617.7417.74-1.55%4,977,337
Apr 7, 202617.3618.1117.2118.0218.023.80%3,598,239
Apr 6, 202617.0617.4116.8017.3617.361.52%3,778,597
Apr 2, 202616.0217.2115.8917.1017.103.20%4,595,686
Apr 1, 202618.3718.4416.0916.5716.5710.61%12,854,120
Mar 31, 202614.6115.0314.2714.9814.983.88%5,436,017
Mar 30, 202614.0314.6514.0314.4214.422.93%2,159,386
Mar 27, 202614.9414.9913.8014.0114.01-6.60%2,191,685
Mar 26, 202614.4115.4414.3915.0015.003.59%1,999,609
Mar 25, 202614.7715.0014.2914.4814.480.42%2,420,190