nCino Inc. (NCNO)
31.32
0.56 (1.82%)
At close: Feb 28, 2025, 3:59 PM
31.31
-0.04%
After-hours: Feb 28, 2025, 04:00 PM EST
NCNO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 30.70 | 31.49 | 30.58 | 31.31 | 0.55 | 1.79% | 1,267,579 |
| 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 |
| Jan 17, 2025 | 33.37 | 33.49 | 33.01 | 33.24 | 0.35 | 1.06% | 746,227 |
| Jan 16, 2025 | 33.30 | 33.49 | 32.77 | 32.89 | -0.47 | -1.41% | 774,800 |
| Jan 15, 2025 | 33.81 | 33.81 | 33.11 | 33.36 | 0.38 | 1.15% | 1,368,344 |
| Jan 14, 2025 | 32.71 | 33.07 | 32.61 | 32.98 | 0.44 | 1.35% | 1,263,732 |
| Jan 13, 2025 | 32.27 | 32.64 | 32.08 | 32.54 | 0.00 | 0.00% | 1,305,900 |
| Jan 10, 2025 | 32.85 | 33.18 | 32.19 | 32.54 | -0.97 | -2.89% | 1,101,823 |
| Jan 8, 2025 | 33.29 | 33.83 | 33.23 | 33.51 | -0.05 | -0.15% | 559,900 |
| Jan 7, 2025 | 34.23 | 34.49 | 33.24 | 33.56 | -0.59 | -1.73% | 781,900 |
| Jan 6, 2025 | 35.31 | 35.43 | 34.11 | 34.15 | 0.08 | 0.23% | 1,454,000 |
| Jan 3, 2025 | 33.77 | 34.11 | 33.61 | 34.07 | 0.66 | 1.98% | 663,731 |
| Jan 2, 2025 | 33.73 | 34.19 | 33.21 | 33.41 | -0.17 | -0.51% | 766,249 |
| Dec 31, 2024 | 33.78 | 34.16 | 33.48 | 33.58 | 0.02 | 0.06% | 1,148,109 |
| Dec 30, 2024 | 34.02 | 34.27 | 33.23 | 33.56 | -0.87 | -2.53% | 1,383,800 |
| Dec 27, 2024 | 35.39 | 35.52 | 34.24 | 34.43 | -1.01 | -2.85% | 761,400 |
| Dec 26, 2024 | 34.89 | 35.53 | 34.88 | 35.44 | 0.17 | 0.48% | 763,037 |
| Dec 24, 2024 | 35.22 | 35.64 | 34.95 | 35.27 | 0.09 | 0.26% | 405,218 |
| Dec 23, 2024 | 35.14 | 35.28 | 34.20 | 35.18 | -0.04 | -0.11% | 973,137 |
| Dec 20, 2024 | 33.98 | 35.92 | 33.98 | 35.22 | 0.68 | 1.97% | 2,274,148 |
| Dec 19, 2024 | 34.96 | 35.28 | 34.13 | 34.54 | 0.16 | 0.47% | 1,598,500 |
| Dec 18, 2024 | 35.53 | 36.26 | 34.09 | 34.38 | -1.02 | -2.88% | 6,103,900 |
| Dec 17, 2024 | 35.80 | 35.91 | 35.29 | 35.40 | -0.56 | -1.56% | 804,618 |
| Dec 16, 2024 | 35.93 | 36.50 | 35.50 | 35.96 | 0.50 | 1.41% | 1,188,544 |