nCino, Inc. (NCNO)
NASDAQ: NCNO · Real-Time Price · USD
23.39
-0.96 (-3.94%)
At close: Dec 5, 2025, 4:00 PM EST
23.50
+0.11 (0.47%)
After-hours: Dec 5, 2025, 7:32 PM EST
nCino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.23 | 24.23 | 23.18 | 23.39 | 23.39 | -3.94% | 3,773,856 |
| Dec 4, 2025 | 27.05 | 27.50 | 24.24 | 24.35 | 24.35 | -4.77% | 5,571,867 |
| Dec 3, 2025 | 24.34 | 25.98 | 24.12 | 25.57 | 25.57 | 4.54% | 4,540,865 |
| Dec 2, 2025 | 24.57 | 24.72 | 24.24 | 24.46 | 24.46 | -0.24% | 2,678,519 |
| Dec 1, 2025 | 24.42 | 24.94 | 24.19 | 24.52 | 24.52 | -0.73% | 2,149,813 |
| Nov 28, 2025 | 24.78 | 24.97 | 24.67 | 24.70 | 24.70 | 0.24% | 694,273 |
| Nov 26, 2025 | 24.72 | 24.93 | 24.46 | 24.64 | 24.64 | 0.08% | 2,208,771 |
| Nov 25, 2025 | 24.19 | 24.69 | 24.11 | 24.62 | 24.62 | 2.16% | 2,300,319 |
| Nov 24, 2025 | 24.40 | 24.54 | 23.90 | 24.10 | 24.10 | -1.19% | 1,608,949 |
| Nov 21, 2025 | 24.00 | 24.64 | 23.91 | 24.39 | 24.39 | 1.37% | 1,782,490 |
| Nov 20, 2025 | 24.70 | 25.20 | 24.00 | 24.06 | 24.06 | -0.87% | 1,555,820 |
| Nov 19, 2025 | 24.52 | 24.75 | 24.10 | 24.27 | 24.27 | -1.50% | 4,474,394 |
| Nov 18, 2025 | 24.78 | 25.04 | 24.30 | 24.64 | 24.64 | -0.77% | 2,087,536 |
| Nov 17, 2025 | 25.51 | 25.53 | 24.60 | 24.83 | 24.83 | -2.70% | 1,569,480 |
| Nov 14, 2025 | 25.44 | 25.80 | 25.26 | 25.52 | 25.52 | 0.16% | 1,127,807 |
| Nov 13, 2025 | 26.06 | 26.14 | 25.25 | 25.48 | 25.48 | -2.56% | 962,547 |
| Nov 12, 2025 | 26.35 | 26.62 | 26.00 | 26.15 | 26.15 | -0.42% | 1,099,089 |
| Nov 11, 2025 | 26.21 | 26.65 | 26.00 | 26.26 | 26.26 | 0.19% | 892,168 |
| Nov 10, 2025 | 26.17 | 26.46 | 25.36 | 26.21 | 26.21 | 0.58% | 1,251,362 |
| Nov 7, 2025 | 25.13 | 26.09 | 25.13 | 26.06 | 26.06 | 2.24% | 1,214,548 |
| Nov 6, 2025 | 25.24 | 26.17 | 25.19 | 25.49 | 25.49 | 1.15% | 1,248,273 |
| Nov 5, 2025 | 25.45 | 25.77 | 25.09 | 25.20 | 25.20 | -0.81% | 1,334,636 |
| Nov 4, 2025 | 26.52 | 26.52 | 25.32 | 25.41 | 25.41 | -5.03% | 1,272,009 |
| Nov 3, 2025 | 26.50 | 26.93 | 25.99 | 26.75 | 26.75 | 0.26% | 1,763,699 |
| Oct 31, 2025 | 26.80 | 27.16 | 26.26 | 26.68 | 26.68 | -0.45% | 2,029,248 |
| Oct 30, 2025 | 25.52 | 27.26 | 25.26 | 26.80 | 26.80 | 3.88% | 2,724,052 |
| Oct 29, 2025 | 26.79 | 26.81 | 25.77 | 25.80 | 25.80 | -3.86% | 5,328,946 |
| Oct 28, 2025 | 27.12 | 27.30 | 26.69 | 26.84 | 26.84 | -0.98% | 1,331,024 |
| Oct 27, 2025 | 26.98 | 27.15 | 26.47 | 27.10 | 27.10 | 3.95% | 1,853,156 |
| Oct 24, 2025 | 26.22 | 26.45 | 26.00 | 26.07 | 26.07 | 0.50% | 976,136 |
| Oct 23, 2025 | 25.59 | 25.97 | 25.33 | 25.94 | 25.94 | 1.37% | 1,582,197 |
| Oct 22, 2025 | 25.72 | 26.00 | 25.39 | 25.59 | 25.59 | -1.50% | 1,083,053 |
| Oct 21, 2025 | 25.00 | 26.01 | 24.77 | 25.98 | 25.98 | 4.55% | 1,357,391 |
| Oct 20, 2025 | 24.67 | 25.23 | 24.53 | 24.85 | 24.85 | 4.59% | 1,531,756 |
| Oct 17, 2025 | 23.85 | 24.18 | 23.62 | 23.76 | 23.76 | -1.21% | 1,413,742 |
| Oct 16, 2025 | 24.26 | 24.51 | 23.94 | 24.05 | 24.05 | -1.03% | 1,594,741 |
| Oct 15, 2025 | 24.90 | 24.96 | 23.82 | 24.30 | 24.30 | -2.33% | 2,634,971 |
| Oct 14, 2025 | 24.40 | 25.01 | 24.10 | 24.88 | 24.88 | 0.69% | 2,381,511 |
| Oct 13, 2025 | 25.11 | 25.38 | 24.48 | 24.71 | 24.71 | -1.24% | 2,345,072 |
| Oct 10, 2025 | 26.53 | 26.53 | 24.96 | 25.02 | 25.02 | -1.88% | 2,320,343 |
| Oct 9, 2025 | 26.32 | 26.32 | 25.36 | 25.50 | 25.50 | -2.30% | 2,071,325 |
| Oct 8, 2025 | 25.77 | 26.22 | 25.53 | 26.10 | 26.10 | 1.95% | 1,725,391 |
| Oct 7, 2025 | 26.13 | 26.27 | 25.30 | 25.60 | 25.60 | -1.73% | 1,132,204 |
| Oct 6, 2025 | 26.32 | 26.50 | 25.37 | 26.05 | 26.05 | -0.69% | 1,791,987 |
| Oct 3, 2025 | 25.90 | 26.38 | 25.87 | 26.23 | 26.23 | 1.35% | 2,050,255 |
| Oct 2, 2025 | 26.20 | 26.28 | 25.87 | 25.88 | 25.88 | -1.03% | 1,773,419 |
| Oct 1, 2025 | 27.07 | 27.38 | 26.08 | 26.15 | 26.15 | -3.54% | 3,122,329 |
| Sep 30, 2025 | 27.98 | 28.04 | 26.92 | 27.11 | 27.11 | -3.14% | 1,545,769 |
| Sep 29, 2025 | 27.98 | 28.20 | 27.74 | 27.99 | 27.99 | 0.04% | 1,829,908 |
| Sep 26, 2025 | 28.10 | 28.32 | 27.96 | 27.98 | 27.98 | -0.60% | 1,599,883 |