NASDAQ : NCNO
nCino, Inc. — Price history
Technology · Software - Application · United States
Last price 22.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.37B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
nCino, Inc. (NCNO) closed at 23.155 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.65 | 23.56 | 22.58 | 23.155 | 1,778,428 | +2.09% |
| 2026-10-30 | 22.45 | 22.705 | 22.235 | 22.68 | 1,439,727 | +1.02% |
| 2026-10-29 | 22.61 | 22.67 | 21.9 | 22.45 | 1,821,213 | -0.97% |
| 2026-10-28 | 22.71 | 23.3 | 21.84 | 22.67 | 3,637,791 | -1.09% |
| 2026-10-27 | 23.35 | 23.44 | 22.68 | 22.92 | 1,642,991 | -2.13% |
| 2026-10-26 | 23.19 | 23.47 | 22.845 | 23.42 | 1,998,770 | +1.08% |
| 2026-10-23 | 23.3 | 23.5 | 22.87 | 23.17 | 1,956,401 | -0.73% |
| 2026-10-22 | 22.2 | 23.38 | 22.19 | 23.34 | 2,384,349 | +6.09% |
| 2026-10-21 | 21.56 | 22.125 | 21.44 | 22 | 1,631,005 | +1.85% |
| 2026-10-20 | 20.35 | 21.675 | 20.22 | 21.6 | 1,506,811 | +6.14% |
| 2026-10-19 | 20.22 | 20.68 | 20.17 | 20.35 | 1,336,005 | -0.78% |
| 2026-10-16 | 21.4 | 21.75 | 20.24 | 20.51 | 2,152,374 | -2.89% |
| 2026-10-15 | 19.605 | 21.24 | 19.605 | 21.12 | 2,473,280 | +7.37% |
| 2026-10-14 | 19.54 | 19.85 | 19.46 | 19.67 | 1,140,439 | -0.20% |
| 2026-10-13 | 19.51 | 20.12 | 19.51 | 19.71 | 1,459,636 | +0.87% |
| 2026-10-12 | 19.78 | 20.135 | 19.52 | 19.54 | 1,034,984 | -0.96% |
| 2026-10-09 | 19.9 | 20.13 | 19.6 | 19.73 | 1,798,210 | +0.25% |
| 2026-10-08 | 19.09 | 19.79 | 18.92 | 19.68 | 2,333,223 | +3.09% |
| 2026-10-07 | 18.88 | 19.53 | 18.88 | 19.09 | 1,870,851 | -0.16% |
| 2026-10-06 | 19.36 | 19.58 | 18.895 | 19.12 | 1,517,561 | -0.83% |
| 2026-10-05 | 18.69 | 19.34 | 18.59 | 19.28 | 1,658,893 | +3.21% |
| 2026-10-02 | 19.47 | 19.53 | 18.58 | 18.68 | 1,779,848 | -3.46% |
| 2026-10-01 | 18.47 | 19.57 | 18.455 | 19.35 | 2,023,752 | +6.73% |
| 2026-09-30 | 17.93 | 18.495 | 17.79 | 18.13 | 2,270,453 | +1.00% |
| 2026-09-29 | 18.73 | 18.73 | 17.665 | 17.95 | 3,873,386 | -3.49% |
| 2026-09-28 | 19.01 | 19.16 | 18.49 | 18.6 | 1,954,289 | -4.17% |
| 2026-09-25 | 19.81 | 20.13 | 19.385 | 19.41 | 1,237,792 | -2.80% |
| 2026-09-24 | 19.33 | 20.17 | 19.04 | 19.97 | 2,413,666 | +3.85% |
| 2026-09-23 | 19.63 | 19.74 | 19.03 | 19.23 | 2,002,205 | -2.24% |
| 2026-09-22 | 20.85 | 20.87 | 19.47 | 19.67 | 2,979,025 | -3.72% |
| 2026-09-21 | 21.19 | 21.415 | 20.38 | 20.43 | 2,088,722 | -2.95% |
| 2026-09-18 | 21.36 | 21.625 | 21.02 | 21.05 | 2,173,117 | -1.68% |
| 2026-09-17 | 21.61 | 21.9 | 21.25 | 21.41 | 2,099,115 | -1.34% |
| 2026-09-16 | 21.58 | 22.245 | 21.41 | 21.7 | 2,442,469 | -0.96% |
| 2026-09-15 | 21.72 | 22.57 | 21.72 | 21.91 | 3,506,119 | -1.22% |
| 2026-09-14 | 21.41 | 22.35 | 21.41 | 22.18 | 2,241,396 | +4.38% |
| 2026-09-11 | 21.585 | 21.7 | 20.79 | 21.25 | 2,467,767 | -0.84% |
| 2026-09-10 | 21.67 | 21.93 | 21.415 | 21.43 | 2,715,032 | -1.38% |
| 2026-09-09 | 22.26 | 22.26 | 21.66 | 21.73 | 2,285,928 | -1.85% |
| 2026-09-08 | 22.96 | 23.09 | 21.925 | 22.14 | 2,053,388 | -4.24% |
| 2026-09-04 | 23.26 | 23.51 | 22.93 | 23.12 | 1,936,710 | -2.16% |
| 2026-09-03 | 23.66 | 24.09 | 23.25 | 23.63 | 2,390,571 | +2.92% |
| 2026-09-02 | 22.2 | 22.98 | 22.105 | 22.96 | 2,149,810 | +2.96% |
| 2026-09-01 | 22.15 | 22.78 | 22.1 | 22.3 | 2,362,591 | -1.33% |
| 2026-08-31 | 22.66 | 23.16 | 22.471 | 22.6 | 2,367,239 | -1.70% |
| 2026-08-28 | 23.3 | 23.83 | 22.815 | 22.99 | 2,606,241 | -1.42% |
| 2026-08-27 | 22.03 | 23.39 | 21.676 | 23.32 | 5,318,964 | +8.41% |
| 2026-08-26 | 19.33 | 21.685 | 19.137 | 21.51 | 5,750,983 | +3.36% |
| 2026-08-25 | 20.76 | 20.81 | 20.28 | 20.81 | 3,659,091 | -0.67% |
| 2026-08-24 | 20.81 | 21.165 | 20.525 | 20.95 | 4,054,979 | +1.60% |
| 2026-08-21 | 20.59 | 20.925 | 20.1 | 20.62 | 2,178,510 | +1.28% |
| 2026-08-20 | 20.55 | 20.58 | 20.18 | 20.36 | 1,923,491 | -1.59% |
| 2026-08-19 | 20.38 | 21.22 | 20.34 | 20.69 | 2,176,074 | +2.43% |
| 2026-08-18 | 20.42 | 20.81 | 20.15 | 20.2 | 2,406,878 | -0.15% |
| 2026-08-17 | 20.59 | 20.69 | 20.06 | 20.23 | 2,633,539 | -2.79% |
| 2026-08-14 | 20.85 | 20.92 | 20.23 | 20.81 | 2,587,172 | +0.73% |
| 2026-08-13 | 19.21 | 20.798 | 19 | 20.66 | 2,950,789 | +8.74% |
| 2026-08-12 | 18.91 | 19.21 | 18.58 | 19 | 1,449,185 | -0.84% |
| 2026-08-11 | 18.97 | 19.53 | 18.86 | 19.16 | 1,689,565 | +1.00% |
| 2026-08-10 | 18.94 | 19.29 | 18.9 | 18.97 | 1,310,141 | -1.04% |
| 2026-08-07 | 19.14 | 19.522 | 18.96 | 19.17 | 1,121,186 | +0.95% |
| 2026-08-06 | 18.7 | 19.02 | 18.35 | 18.99 | 1,654,386 | -1.25% |
| 2026-08-05 | 19.53 | 19.705 | 19.13 | 19.23 | 1,845,046 | -1.38% |
| 2026-08-04 | 18.91 | 19.58 | 18.91 | 19.5 | 1,843,212 | +1.56% |
| 2026-08-03 | 19.03 | 19.39 | 18.84 | 19.2 | 2,312,260 | +4.01% |
| 2026-07-31 | 18.11 | 18.7 | 17.955 | 18.46 | 1,805,530 | +0.44% |
| 2026-07-30 | 18.53 | 18.635 | 17.82 | 18.38 | 2,396,298 | -2.39% |
| 2026-07-29 | 18.25 | 19.18 | 18.25 | 18.83 | 2,933,378 | +1.73% |
| 2026-07-28 | 18.02 | 18.8 | 18 | 18.51 | 3,016,121 | +4.87% |
| 2026-07-27 | 17.07 | 18.18 | 16.96 | 17.65 | 2,823,825 | +6.58% |
| 2026-07-24 | 16.47 | 16.8 | 16.355 | 16.56 | 2,023,379 | +2.10% |
| 2026-07-23 | 16.6 | 16.84 | 16.13 | 16.22 | 2,040,001 | -2.29% |
| 2026-07-22 | 17.35 | 17.35 | 16.265 | 16.6 | 2,584,412 | -3.94% |
| 2026-07-21 | 17.47 | 17.851 | 17.18 | 17.28 | 1,521,811 | -3.63% |
| 2026-07-20 | 17.69 | 18.305 | 17.5 | 17.93 | 1,717,336 | +0.45% |
| 2026-07-17 | 17.655 | 18.5 | 17.655 | 17.85 | 2,233,562 | -1.71% |
| 2026-07-16 | 18.12 | 18.34 | 17.715 | 18.16 | 1,778,325 | +2.08% |
| 2026-07-15 | 17.76 | 18.28 | 17.645 | 17.79 | 1,708,477 | +1.54% |
| 2026-07-14 | 16.97 | 17.755 | 16.77 | 17.52 | 1,747,609 | +0.69% |
| 2026-07-13 | 17.32 | 17.71 | 17.02 | 17.4 | 2,419,088 | +2.41% |
| 2026-07-10 | 17.33 | 17.44 | 16.76 | 16.99 | 1,423,238 | +0.06% |
| 2026-07-09 | 16.85 | 17.28 | 16.67 | 16.98 | 2,912,196 | -2.08% |
| 2026-07-08 | 17.69 | 18 | 16.855 | 17.34 | 3,399,168 | -3.99% |
| 2026-07-07 | 18.64 | 18.87 | 18.04 | 18.06 | 3,348,651 | -0.44% |
| 2026-07-06 | 17.47 | 18.26 | 17.33 | 18.14 | 2,623,936 | +2.20% |
| 2026-07-02 | 17.22 | 18.11 | 17.22 | 17.75 | 3,384,399 | +3.50% |
| 2026-07-01 | 16.82 | 17.65 | 16.53 | 17.15 | 3,872,621 | +4.89% |
| 2026-06-30 | 15.53 | 16.41 | 15.53 | 16.35 | 3,922,829 | +3.48% |
| 2026-06-29 | 15.88 | 16.03 | 15.23 | 15.8 | 3,613,117 | +1.09% |
| 2026-06-26 | 14.38 | 15.72 | 14.38 | 15.63 | 19,602,978 | +8.92% |
| 2026-06-25 | 14.47 | 14.79 | 14.205 | 14.35 | 3,901,902 | -2.38% |
| 2026-06-24 | 14.65 | 14.95 | 14.45 | 14.7 | 2,602,139 | +0.68% |
| 2026-06-23 | 14.855 | 15.1 | 14.515 | 14.6 | 2,571,565 | +0.07% |
| 2026-06-22 | 14.79 | 15.07 | 14.15 | 14.59 | 4,213,305 | -1.42% |
| 2026-06-18 | 15.44 | 15.488 | 14.75 | 14.8 | 3,730,586 | -4.45% |
| 2026-06-17 | 14.73 | 15.85 | 14.6 | 15.49 | 5,606,529 | +4.24% |
| 2026-06-16 | 14.79 | 14.995 | 14.455 | 14.86 | 2,666,532 | +0.81% |
| 2026-06-15 | 15.45 | 15.67 | 14.58 | 14.74 | 2,502,585 | -3.79% |
| 2026-06-12 | 14.78 | 15.405 | 14.175 | 15.32 | 2,616,603 | +3.93% |
| 2026-06-11 | 15.06 | 15.14 | 14.545 | 14.74 | 2,844,217 | -4.35% |
| 2026-06-10 | 15.34 | 15.88 | 15.025 | 15.41 | 2,333,545 | -0.71% |
| 2026-06-09 | 14.92 | 15.62 | 14.79 | 15.52 | 3,053,792 | +3.19% |
| 2026-06-08 | 14.93 | 15.175 | 14.64 | 15.04 | 3,000,525 | +0.80% |
| 2026-06-05 | 15.39 | 15.67 | 14.52 | 14.92 | 2,835,758 | -3.43% |
| 2026-06-04 | 16.33 | 16.5 | 15.43 | 15.45 | 2,608,452 | -2.71% |
| 2026-06-03 | 16.26 | 16.45 | 15.44 | 15.88 | 4,284,647 | -4.51% |
| 2026-06-02 | 16.54 | 16.87 | 16.34 | 16.63 | 4,841,287 | -3.26% |
| 2026-06-01 | 16.47 | 17.36 | 15.975 | 17.19 | 7,184,151 | +6.90% |
| 2026-05-29 | 15.93 | 16.39 | 15.5 | 16.08 | 5,930,185 | +1.45% |
| 2026-05-28 | 15.965 | 16.467 | 14.94 | 15.85 | 8,782,180 | +4.34% |
| 2026-05-27 | 15.06 | 15.705 | 15.025 | 15.19 | 4,740,438 | -0.26% |
| 2026-05-26 | 15.97 | 15.99 | 15.07 | 15.23 | 4,349,977 | -5.23% |
| 2026-05-22 | 15.83 | 16.49 | 15.83 | 16.07 | 2,746,931 | +1.52% |
| 2026-05-21 | 15.23 | 15.94 | 15.15 | 15.83 | 3,044,742 | +2.33% |
| 2026-05-20 | 14.81 | 15.49 | 14.416 | 15.47 | 4,739,945 | +2.79% |
| 2026-05-19 | 15.39 | 15.795 | 14.915 | 15.05 | 3,826,510 | -0.40% |
| 2026-05-18 | 14.79 | 15.535 | 14.79 | 15.11 | 3,881,375 | +0.94% |
| 2026-05-15 | 14.83 | 15.29 | 14.81 | 14.97 | 4,324,843 | +2.46% |
| 2026-05-14 | 15.4 | 15.73 | 14.475 | 14.61 | 4,690,799 | -4.70% |
| 2026-05-13 | 16.29 | 16.29 | 15.24 | 15.33 | 3,052,327 | -5.31% |