nCino Inc. (NCNO)
22.23
-5.89 (-20.95%)
At close: Apr 02, 2025, 3:21 PM
nCino Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 27.59 | 28.33 | 27.30 | 28.12 | 0.65 | 2.37% | 2,621,118 |
| Mar 31, 2025 | 28.39 | 28.50 | 27.45 | 27.47 | -1.45 | -5.01% | 1,911,400 |
| Mar 28, 2025 | 29.42 | 29.42 | 28.60 | 28.92 | -0.57 | -1.93% | 1,242,226 |
| Mar 27, 2025 | 29.55 | 29.76 | 28.77 | 29.49 | -0.24 | -0.81% | 1,172,500 |
| Mar 26, 2025 | 29.59 | 30.02 | 29.30 | 29.73 | 0.35 | 1.19% | 1,542,300 |
| Mar 25, 2025 | 29.14 | 29.65 | 28.98 | 29.38 | 0.40 | 1.38% | 1,013,850 |
| Mar 24, 2025 | 29.04 | 29.25 | 28.65 | 28.98 | 0.48 | 1.68% | 1,187,521 |
| Mar 21, 2025 | 28.12 | 28.53 | 27.95 | 28.50 | 0.09 | 0.32% | 1,112,000 |
| Mar 20, 2025 | 28.49 | 28.98 | 28.22 | 28.41 | -0.36 | -1.25% | 722,600 |
| Mar 19, 2025 | 28.68 | 29.30 | 28.64 | 28.77 | 0.26 | 0.91% | 745,400 |
| Mar 18, 2025 | 28.50 | 28.61 | 28.10 | 28.51 | -0.18 | -0.63% | 999,717 |
| Mar 17, 2025 | 28.34 | 29.08 | 28.31 | 28.69 | 0.35 | 1.24% | 1,109,382 |
| Mar 14, 2025 | 27.94 | 28.37 | 27.56 | 28.34 | 0.98 | 3.58% | 1,264,233 |
| Mar 13, 2025 | 28.89 | 28.89 | 27.29 | 27.36 | -1.66 | -5.72% | 890,150 |
| Mar 12, 2025 | 28.87 | 29.19 | 28.43 | 29.02 | 0.57 | 2.00% | 1,779,801 |
| Mar 11, 2025 | 28.84 | 29.40 | 28.13 | 28.45 | -0.55 | -1.90% | 1,543,906 |
| Mar 10, 2025 | 30.10 | 30.21 | 28.48 | 29.00 | -1.53 | -5.01% | 1,798,267 |
| Mar 7, 2025 | 29.68 | 30.58 | 29.40 | 30.53 | 0.59 | 1.97% | 1,501,600 |
| Mar 6, 2025 | 29.70 | 30.38 | 29.68 | 29.94 | -0.41 | -1.35% | 1,535,521 |
| Mar 5, 2025 | 30.08 | 30.44 | 29.64 | 30.35 | 0.34 | 1.13% | 946,118 |
| Mar 4, 2025 | 30.16 | 30.80 | 29.23 | 30.01 | -0.45 | -1.48% | 1,730,827 |
| Mar 3, 2025 | 31.51 | 31.60 | 30.27 | 30.46 | -0.85 | -2.71% | 2,052,411 |
| Feb 28, 2025 | 30.70 | 31.49 | 30.58 | 31.31 | 0.55 | 1.79% | 1,269,600 |
| Feb 27, 2025 | 31.23 | 31.40 | 30.60 | 30.76 | -0.35 | -1.13% | 1,088,791 |
| Feb 26, 2025 | 31.40 | 31.64 | 30.93 | 31.11 | -0.15 | -0.48% | 1,256,624 |
| Feb 25, 2025 | 31.38 | 31.58 | 30.69 | 31.26 | -0.16 | -0.51% | 1,009,500 |
| Feb 24, 2025 | 32.01 | 32.23 | 30.97 | 31.42 | -0.64 | -2.00% | 1,112,800 |
| Feb 21, 2025 | 32.90 | 33.05 | 31.86 | 32.06 | -0.79 | -2.40% | 1,747,100 |
| Feb 20, 2025 | 32.95 | 33.02 | 32.48 | 32.85 | -0.18 | -0.54% | 1,319,046 |
| Feb 19, 2025 | 33.10 | 33.49 | 32.80 | 33.03 | -0.32 | -0.96% | 1,649,019 |
| Feb 18, 2025 | 34.14 | 34.27 | 32.66 | 33.35 | -0.90 | -2.63% | 2,088,700 |
| Feb 14, 2025 | 34.50 | 34.55 | 34.08 | 34.25 | -0.15 | -0.44% | 1,107,439 |
| Feb 13, 2025 | 34.02 | 34.43 | 33.42 | 34.40 | 0.69 | 2.05% | 1,013,900 |
| Feb 12, 2025 | 32.90 | 34.01 | 32.81 | 33.71 | 0.37 | 1.11% | 1,182,281 |
| Feb 11, 2025 | 33.01 | 34.07 | 33.01 | 33.34 | 0.38 | 1.15% | 1,449,517 |
| Feb 10, 2025 | 32.81 | 33.23 | 32.42 | 32.96 | 0.52 | 1.60% | 1,021,625 |
| Feb 7, 2025 | 32.48 | 32.68 | 32.21 | 32.44 | -0.01 | -0.03% | 1,006,800 |
| Feb 6, 2025 | 32.86 | 32.98 | 32.18 | 32.45 | -0.29 | -0.89% | 729,500 |
| Feb 5, 2025 | 32.71 | 33.17 | 32.50 | 32.74 | -0.02 | -0.06% | 1,307,300 |
| Feb 4, 2025 | 32.85 | 33.02 | 32.36 | 32.76 | -0.09 | -0.27% | 1,402,300 |
| Feb 3, 2025 | 32.00 | 33.23 | 31.99 | 32.85 | -1.16 | -3.41% | 1,407,241 |
| Jan 31, 2025 | 34.84 | 35.04 | 33.66 | 34.01 | -0.55 | -1.59% | 1,041,300 |
| Jan 30, 2025 | 34.44 | 34.93 | 34.31 | 34.56 | 0.14 | 0.41% | 606,226 |
| Jan 29, 2025 | 34.65 | 34.67 | 33.92 | 34.42 | -0.39 | -1.12% | 1,240,322 |
| Jan 28, 2025 | 33.76 | 35.03 | 33.58 | 34.81 | 1.05 | 3.11% | 1,052,574 |
| Jan 27, 2025 | 32.25 | 34.21 | 32.23 | 33.76 | 1.19 | 3.65% | 984,100 |
| Jan 24, 2025 | 32.55 | 33.27 | 32.37 | 32.57 | 0.06 | 0.18% | 507,204 |
| Jan 23, 2025 | 32.40 | 32.54 | 32.00 | 32.51 | 0.00 | 0.00% | 887,442 |
| Jan 22, 2025 | 33.35 | 33.40 | 32.40 | 32.51 | -0.72 | -2.17% | 894,616 |
| Jan 21, 2025 | 33.58 | 33.98 | 33.22 | 33.23 | -0.01 | -0.03% | 722,600 |