nCino Inc. (NCNO)
NASDAQ: NCNO
· Real-Time Price · USD
30.40
-0.05 (-0.16%)
At close: Sep 05, 2025, 3:59 PM
30.40
0.00%
After-hours: Sep 05, 2025, 06:45 PM EDT
NCNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.74 | 31.18 | 30.13 | 30.40 | 30.40 | -0.16% | 2,076,063 |
| Sep 4, 2025 | 30.40 | 30.87 | 30.00 | 30.45 | 30.45 | -0.56% | 2,316,216 |
| Sep 3, 2025 | 31.08 | 31.18 | 30.35 | 30.62 | 30.62 | -1.48% | 1,833,110 |
| Sep 2, 2025 | 31.62 | 31.72 | 30.60 | 31.08 | 31.08 | -3.21% | 2,296,726 |
| Aug 29, 2025 | 32.19 | 32.53 | 31.73 | 32.11 | 32.11 | 0.03% | 2,276,500 |
| Aug 28, 2025 | 32.70 | 33.44 | 31.70 | 32.10 | 32.10 | -1.80% | 3,098,300 |
| Aug 27, 2025 | 31.84 | 33.92 | 30.88 | 32.69 | 32.69 | 13.94% | 8,193,203 |
| Aug 26, 2025 | 28.36 | 29.14 | 27.86 | 28.69 | 28.69 | 1.13% | 3,201,145 |
| Aug 25, 2025 | 29.01 | 29.19 | 28.34 | 28.37 | 28.37 | -2.44% | 1,768,455 |
| Aug 22, 2025 | 27.95 | 29.12 | 27.84 | 29.08 | 29.08 | 4.60% | 1,643,100 |
| Aug 21, 2025 | 27.62 | 27.98 | 27.38 | 27.80 | 27.80 | -0.29% | 1,399,301 |
| Aug 20, 2025 | 27.75 | 28.04 | 27.39 | 27.88 | 27.88 | 0.18% | 1,430,439 |
| Aug 19, 2025 | 28.12 | 28.25 | 27.42 | 27.83 | 27.83 | -0.82% | 2,109,809 |
| Aug 18, 2025 | 27.68 | 28.16 | 27.62 | 28.06 | 28.06 | 1.12% | 936,200 |
| Aug 15, 2025 | 27.56 | 27.96 | 27.44 | 27.75 | 27.75 | 0.73% | 1,006,336 |
| Aug 14, 2025 | 27.99 | 28.05 | 27.43 | 27.55 | 27.55 | -2.13% | 784,700 |
| 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 |