nCino Inc NCNO
NASDAQ · United States · Technology Services
$18.13+0.18 (+1.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18.13 | +1.00% | $17.93 | $18.50 | $17.79 | 2.27M |
| 2026-09-29 | $17.95 | -3.49% | $18.73 | $18.73 | $17.67 | 3.87M |
| 2026-09-28 | $18.60 | -4.17% | $19.01 | $19.16 | $18.49 | 1.95M |
| 2026-09-25 | $19.41 | -2.80% | $19.81 | $20.13 | $19.39 | 1.24M |
| 2026-09-24 | $19.97 | +3.85% | $19.33 | $20.17 | $19.04 | 2.41M |
| 2026-09-23 | $19.23 | -2.24% | $19.63 | $19.74 | $19.03 | 2.00M |
| 2026-09-22 | $19.67 | -3.72% | $20.85 | $20.87 | $19.47 | 2.98M |
| 2026-09-21 | $20.43 | -2.95% | $21.19 | $21.42 | $20.38 | 2.09M |
| 2026-09-18 | $21.05 | -1.68% | $21.36 | $21.63 | $21.02 | 2.17M |
| 2026-09-17 | $21.41 | -1.34% | $21.61 | $21.90 | $21.25 | 2.10M |
| 2026-09-16 | $21.70 | -0.96% | $21.58 | $22.25 | $21.41 | 2.44M |
| 2026-09-15 | $21.91 | -1.22% | $21.72 | $22.57 | $21.72 | 3.51M |
| 2026-09-14 | $22.18 | +4.38% | $21.41 | $22.35 | $21.41 | 2.24M |
| 2026-09-11 | $21.25 | -0.84% | $21.58 | $21.70 | $20.79 | 2.47M |
| 2026-09-10 | $21.43 | -1.38% | $21.67 | $21.93 | $21.42 | 2.71M |
| 2026-09-09 | $21.73 | -1.85% | $22.26 | $22.26 | $21.66 | 2.29M |
| 2026-09-08 | $22.14 | -4.24% | $22.96 | $23.09 | $21.92 | 2.05M |
| 2026-09-04 | $23.12 | -2.16% | $23.26 | $23.51 | $22.93 | 1.94M |
| 2026-09-03 | $23.63 | +2.92% | $23.66 | $24.09 | $23.25 | 2.39M |
| 2026-09-02 | $22.96 | +2.96% | $22.20 | $22.98 | $22.10 | 2.15M |
| 2026-09-01 | $22.30 | -1.33% | $22.15 | $22.78 | $22.10 | 2.36M |
| 2026-08-31 | $22.60 | -1.70% | $22.66 | $23.16 | $22.47 | 2.37M |
| 2026-08-28 | $22.99 | -1.42% | $23.30 | $23.83 | $22.82 | 2.61M |
| 2026-08-27 | $23.32 | +8.41% | $22.03 | $23.39 | $21.68 | 5.32M |
| 2026-08-26 | $21.51 | +3.36% | $19.33 | $21.68 | $19.14 | 5.75M |
| 2026-08-25 | $20.81 | -0.67% | $20.76 | $20.81 | $20.28 | 3.66M |
| 2026-08-24 | $20.95 | +1.60% | $20.81 | $21.17 | $20.52 | 4.05M |
| 2026-08-21 | $20.62 | +1.28% | $20.59 | $20.92 | $20.10 | 2.18M |
| 2026-08-20 | $20.36 | -1.59% | $20.55 | $20.58 | $20.18 | 1.92M |
| 2026-08-19 | $20.69 | +2.43% | $20.38 | $21.22 | $20.34 | 2.18M |
| 2026-08-18 | $20.20 | -0.15% | $20.42 | $20.81 | $20.15 | 2.41M |
| 2026-08-17 | $20.23 | -2.79% | $20.59 | $20.69 | $20.06 | 2.63M |
| 2026-08-14 | $20.81 | +0.73% | $20.85 | $20.92 | $20.23 | 2.59M |
| 2026-08-13 | $20.66 | +8.74% | $19.21 | $20.80 | $19.00 | 2.95M |
| 2026-08-12 | $19.00 | -0.84% | $18.91 | $19.21 | $18.58 | 1.45M |
| 2026-08-11 | $19.16 | +1.00% | $18.97 | $19.53 | $18.86 | 1.69M |
| 2026-08-10 | $18.97 | -1.04% | $18.94 | $19.29 | $18.90 | 1.31M |
| 2026-08-07 | $19.17 | +0.95% | $19.14 | $19.52 | $18.96 | 1.12M |
| 2026-08-06 | $18.99 | -1.25% | $18.70 | $19.02 | $18.35 | 1.65M |
| 2026-08-05 | $19.23 | -1.38% | $19.53 | $19.70 | $19.13 | 1.84M |
| 2026-08-04 | $19.50 | +1.56% | $18.91 | $19.58 | $18.91 | 1.84M |
| 2026-08-03 | $19.20 | +4.01% | $19.03 | $19.39 | $18.84 | 2.31M |
| 2026-07-31 | $18.46 | +0.44% | $18.11 | $18.70 | $17.95 | 1.81M |
| 2026-07-30 | $18.38 | -2.39% | $18.53 | $18.64 | $17.82 | 2.40M |
| 2026-07-29 | $18.83 | +1.73% | $18.25 | $19.18 | $18.25 | 2.93M |
| 2026-07-28 | $18.51 | +4.87% | $18.02 | $18.80 | $18.00 | 3.02M |
| 2026-07-27 | $17.65 | +6.58% | $17.07 | $18.18 | $16.96 | 2.82M |
| 2026-07-24 | $16.56 | +2.10% | $16.47 | $16.80 | $16.35 | 2.02M |
| 2026-07-23 | $16.22 | -2.29% | $16.60 | $16.84 | $16.13 | 2.04M |
| 2026-07-22 | $16.60 | -3.94% | $17.35 | $17.35 | $16.26 | 2.58M |
| 2026-07-21 | $17.28 | -3.63% | $17.47 | $17.85 | $17.18 | 1.52M |
| 2026-07-20 | $17.93 | +0.45% | $17.69 | $18.31 | $17.50 | 1.72M |
| 2026-07-17 | $17.85 | -1.71% | $17.66 | $18.50 | $17.66 | 2.23M |
| 2026-07-16 | $18.16 | +2.08% | $18.12 | $18.34 | $17.72 | 1.78M |
| 2026-07-15 | $17.79 | +1.54% | $17.76 | $18.28 | $17.65 | 1.71M |
| 2026-07-14 | $17.52 | +0.69% | $16.97 | $17.75 | $16.77 | 1.75M |
| 2026-07-13 | $17.40 | +2.41% | $17.32 | $17.71 | $17.02 | 2.42M |
| 2026-07-10 | $16.99 | +0.06% | $17.33 | $17.44 | $16.76 | 1.42M |
| 2026-07-09 | $16.98 | -2.08% | $16.85 | $17.28 | $16.67 | 2.91M |
| 2026-07-08 | $17.34 | -3.99% | $17.69 | $18.00 | $16.85 | 3.40M |
| 2026-07-07 | $18.06 | -0.44% | $18.64 | $18.87 | $18.04 | 3.35M |
| 2026-07-06 | $18.14 | +2.20% | $17.47 | $18.26 | $17.33 | 2.62M |
| 2026-07-02 | $17.75 | +3.50% | $17.22 | $18.11 | $17.22 | 3.38M |
| 2026-07-01 | $17.15 | +4.89% | $16.82 | $17.65 | $16.53 | 3.87M |
| 2026-06-30 | $16.35 | +3.48% | $15.53 | $16.41 | $15.53 | 3.92M |
| 2026-06-29 | $15.80 | +1.09% | $15.88 | $16.03 | $15.23 | 3.61M |
| 2026-06-26 | $15.63 | +8.92% | $14.38 | $15.72 | $14.38 | 19.60M |
| 2026-06-25 | $14.35 | -2.38% | $14.47 | $14.79 | $14.20 | 3.90M |
| 2026-06-24 | $14.70 | +0.68% | $14.65 | $14.95 | $14.45 | 2.60M |
| 2026-06-23 | $14.60 | +0.07% | $14.85 | $15.10 | $14.52 | 2.57M |
| 2026-06-22 | $14.59 | -1.42% | $14.79 | $15.07 | $14.15 | 4.21M |
| 2026-06-18 | $14.80 | -4.45% | $15.44 | $15.49 | $14.75 | 3.73M |
| 2026-06-17 | $15.49 | +4.24% | $14.73 | $15.85 | $14.60 | 5.61M |
| 2026-06-16 | $14.86 | +0.81% | $14.79 | $14.99 | $14.45 | 2.67M |
| 2026-06-15 | $14.74 | -3.79% | $15.45 | $15.67 | $14.58 | 2.50M |
| 2026-06-12 | $15.32 | +3.93% | $14.78 | $15.40 | $14.18 | 2.62M |
| 2026-06-11 | $14.74 | -4.35% | $15.06 | $15.14 | $14.55 | 2.84M |
| 2026-06-10 | $15.41 | -0.71% | $15.34 | $15.88 | $15.02 | 2.33M |
| 2026-06-09 | $15.52 | +3.19% | $14.92 | $15.62 | $14.79 | 3.05M |
| 2026-06-08 | $15.04 | +0.80% | $14.93 | $15.18 | $14.64 | 3.00M |
| 2026-06-05 | $14.92 | -3.43% | $15.39 | $15.67 | $14.52 | 2.84M |
| 2026-06-04 | $15.45 | -2.71% | $16.33 | $16.50 | $15.43 | 2.61M |
| 2026-06-03 | $15.88 | -4.51% | $16.26 | $16.45 | $15.44 | 4.28M |
| 2026-06-02 | $16.63 | -3.26% | $16.54 | $16.87 | $16.34 | 4.84M |
| 2026-06-01 | $17.19 | +6.90% | $16.47 | $17.36 | $15.98 | 7.18M |
| 2026-05-29 | $16.08 | +1.45% | $15.93 | $16.39 | $15.50 | 5.93M |
| 2026-05-28 | $15.85 | +4.34% | $15.97 | $16.47 | $14.94 | 8.78M |
| 2026-05-27 | $15.19 | -0.26% | $15.06 | $15.70 | $15.02 | 4.74M |
| 2026-05-26 | $15.23 | -5.23% | $15.97 | $15.99 | $15.07 | 4.35M |
| 2026-05-22 | $16.07 | +1.52% | $15.83 | $16.49 | $15.83 | 2.75M |