nCino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	18.37	18.44	16.09	16.57	16.57	10.61%	12,839,803
Mar 31, 2026	14.61	15.03	14.27	14.98	14.98	3.88%	4,780,635
Mar 30, 2026	14.03	14.65	14.03	14.42	14.42	2.93%	2,149,667
Mar 27, 2026	14.94	14.99	13.80	14.01	14.01	-6.60%	2,191,685
Mar 26, 2026	14.41	15.44	14.39	15.00	15.00	3.59%	1,999,609
Mar 25, 2026	14.77	15.00	14.29	14.48	14.48	0.42%	2,420,190
Mar 24, 2026	15.27	15.29	14.41	14.42	14.42	-7.09%	1,584,141
Mar 23, 2026	15.40	15.80	14.95	15.52	15.52	2.11%	1,734,525
Mar 20, 2026	15.34	15.60	14.85	15.20	15.20	-1.94%	2,685,910
Mar 19, 2026	15.11	15.81	15.06	15.50	15.50	2.04%	1,967,647
Mar 18, 2026	15.00	15.47	14.84	15.19	15.19	-0.26%	1,787,061
Mar 17, 2026	15.43	15.87	15.11	15.23	15.23	0.07%	1,776,939
Mar 16, 2026	15.18	15.40	15.00	15.22	15.22	1.00%	1,401,505
Mar 13, 2026	15.28	15.51	14.90	15.07	15.07	-0.99%	1,726,582
Mar 12, 2026	15.74	16.31	15.15	15.22	15.22	-3.55%	1,945,627
Mar 11, 2026	15.93	16.25	15.34	15.78	15.78	-0.63%	1,655,416
Mar 10, 2026	16.23	16.23	15.48	15.88	15.88	-2.40%	2,158,252
Mar 9, 2026	16.52	16.54	15.90	16.27	16.27	-3.27%	1,662,960
Mar 6, 2026	17.00	17.00	16.12	16.82	16.82	-	1,776,182
Mar 5, 2026	16.33	16.87	16.02	16.82	16.82	2.81%	4,597,281
Mar 4, 2026	16.72	16.85	16.15	16.36	16.36	-2.79%	2,785,063
Mar 3, 2026	15.86	17.08	15.70	16.83	16.83	4.34%	1,522,471
Mar 2, 2026	15.66	16.30	15.66	16.13	16.13	-0.06%	2,439,315
Feb 27, 2026	16.21	16.33	15.80	16.14	16.14	-2.95%	2,673,605
Feb 26, 2026	15.88	16.67	15.72	16.63	16.63	5.19%	1,767,170
Feb 25, 2026	15.43	15.84	14.83	15.81	15.81	2.93%	1,936,277
Feb 24, 2026	14.61	15.61	14.35	15.36	15.36	4.92%	2,958,009
Feb 23, 2026	15.53	15.95	13.80	14.64	14.64	-6.27%	4,788,590
Feb 20, 2026	16.00	16.59	15.59	15.62	15.62	-2.38%	3,956,532
Feb 19, 2026	16.33	16.40	15.92	16.00	16.00	-2.14%	2,759,140
Feb 18, 2026	16.25	16.61	16.11	16.35	16.35	1.05%	1,694,995
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%	1,966,551
Feb 12, 2026	17.59	17.75	15.69	15.85	15.85	-9.89%	4,494,125
Feb 11, 2026	18.40	18.40	17.00	17.59	17.59	-5.58%	2,693,409
Feb 10, 2026	18.46	19.06	18.32	18.63	18.63	1.86%	1,713,081
Feb 9, 2026	18.33	18.49	17.85	18.29	18.29	0.77%	1,876,090
Feb 6, 2026	18.36	18.55	17.60	18.15	18.15	1.00%	2,095,648
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%	3,285,310
Feb 3, 2026	20.69	20.71	18.02	18.71	18.71	-10.56%	5,339,826
Feb 2, 2026	21.43	21.51	20.77	20.92	20.92	-2.01%	2,511,877
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%	3,000,540
Jan 28, 2026	23.81	23.95	23.15	23.23	23.23	-2.11%	1,671,003
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%	1,387,831
Jan 23, 2026	24.07	24.62	24.07	24.30	24.30	0.75%	1,648,327
Jan 22, 2026	23.01	24.14	22.90	24.12	24.12	5.14%	1,788,846
Jan 21, 2026	23.38	23.47	22.44	22.94	22.94	-0.30%	2,132,166