nCino Inc. (NCNO)
NASDAQ: NCNO
· Real-Time Price · USD
27.97
-0.18 (-0.64%)
At close: Sep 26, 2025, 3:59 PM
28.08
0.39%
After-hours: Sep 26, 2025, 06:30 PM EDT
NCNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.10 | 28.32 | 27.96 | 27.98 | 27.98 | -0.60% | 1,599,286 |
| Sep 25, 2025 | 28.21 | 28.42 | 27.85 | 28.15 | 28.15 | -1.50% | 1,723,334 |
| Sep 24, 2025 | 29.57 | 29.82 | 28.50 | 28.58 | 28.58 | -2.52% | 2,179,100 |
| Sep 23, 2025 | 30.38 | 30.64 | 29.29 | 29.32 | 29.32 | -3.30% | 1,881,264 |
| Sep 22, 2025 | 29.50 | 30.51 | 29.42 | 30.32 | 30.32 | 2.33% | 1,921,211 |
| Sep 19, 2025 | 30.79 | 30.79 | 29.55 | 29.63 | 29.63 | -3.01% | 3,448,700 |
| Sep 18, 2025 | 30.82 | 31.23 | 30.45 | 30.55 | 30.55 | -0.26% | 1,398,887 |
| Sep 17, 2025 | 30.09 | 31.23 | 30.01 | 30.63 | 30.63 | 2.13% | 2,574,509 |
| Sep 16, 2025 | 30.19 | 30.45 | 29.84 | 29.99 | 29.99 | -0.86% | 1,958,800 |
| Sep 15, 2025 | 30.18 | 30.72 | 30.01 | 30.25 | 30.25 | 0.53% | 1,964,748 |
| Sep 12, 2025 | 30.53 | 30.54 | 29.89 | 30.09 | 30.09 | -1.21% | 1,360,500 |
| Sep 11, 2025 | 29.93 | 30.50 | 29.61 | 30.46 | 30.46 | 1.60% | 2,876,088 |
| Sep 10, 2025 | 31.67 | 31.93 | 29.95 | 29.98 | 29.98 | -1.38% | 2,736,840 |
| Sep 9, 2025 | 30.74 | 30.84 | 30.12 | 30.40 | 30.40 | -1.39% | 1,910,469 |
| Sep 8, 2025 | 30.07 | 31.19 | 30.07 | 30.83 | 30.83 | 1.41% | 2,887,780 |
| Sep 5, 2025 | 30.74 | 31.18 | 30.13 | 30.40 | 30.40 | -0.16% | 2,222,400 |
| 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 |