nCino Inc. (NCNO)
NASDAQ: NCNO
· Real-Time Price · USD
27.55
-0.60 (-2.13%)
At close: Aug 14, 2025, 3:59 PM
27.76
0.76%
Pre-market: Aug 15, 2025, 04:50 AM EDT
NCNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.99 | 28.05 | 27.43 | 27.55 | 27.55 | -2.13% | 772,933 |
| Aug 13, 2025 | 26.60 | 28.26 | 26.30 | 28.15 | 28.15 | 6.55% | 1,108,244 |
| Aug 12, 2025 | 26.34 | 26.55 | 26.13 | 26.42 | 26.42 | 0.84% | 709,336 |
| Aug 11, 2025 | 26.24 | 26.82 | 26.13 | 26.20 | 26.20 | 0.04% | 976,400 |
| Aug 8, 2025 | 27.00 | 27.18 | 26.03 | 26.19 | 26.19 | -2.64% | 1,808,183 |
| Aug 7, 2025 | 27.13 | 27.32 | 26.72 | 26.90 | 26.90 | -0.19% | 1,521,300 |
| Aug 6, 2025 | 27.39 | 27.55 | 26.76 | 26.95 | 26.95 | -1.43% | 1,307,344 |
| Aug 5, 2025 | 28.07 | 28.07 | 27.31 | 27.34 | 27.34 | -2.22% | 1,353,316 |
| Aug 4, 2025 | 27.38 | 28.09 | 27.05 | 27.96 | 27.96 | 2.98% | 1,842,031 |
| Aug 1, 2025 | 27.80 | 27.80 | 27.00 | 27.15 | 27.15 | -2.79% | 1,475,122 |
| Jul 31, 2025 | 29.32 | 29.32 | 27.88 | 27.93 | 27.93 | -4.74% | 1,438,571 |
| Jul 30, 2025 | 29.82 | 29.94 | 28.94 | 29.32 | 29.32 | -1.45% | 951,138 |
| Jul 29, 2025 | 30.49 | 30.84 | 29.66 | 29.75 | 29.75 | -2.01% | 1,556,400 |
| Jul 28, 2025 | 30.80 | 30.80 | 30.30 | 30.36 | 30.36 | -1.43% | 1,401,732 |
| Jul 25, 2025 | 30.81 | 31.10 | 30.59 | 30.80 | 30.80 | 0.46% | 1,292,234 |
| Jul 24, 2025 | 31.01 | 31.01 | 30.60 | 30.66 | 30.66 | -1.06% | 1,134,004 |
| Jul 23, 2025 | 31.28 | 31.35 | 30.81 | 30.99 | 30.99 | -0.77% | 968,930 |
| Jul 22, 2025 | 30.92 | 31.48 | 30.81 | 31.23 | 31.23 | 1.30% | 1,432,130 |
| Jul 21, 2025 | 30.89 | 31.25 | 30.33 | 30.83 | 30.83 | 0.72% | 1,484,036 |
| Jul 18, 2025 | 31.00 | 31.00 | 30.35 | 30.61 | 30.61 | -0.26% | 1,021,921 |