5 DAY PERFORMANCE
-4.37%
1 MONTH PERFORMANCE
-10.25%
3 MONTH PERFORMANCE
-23.06%
6 MONTH PERFORMANCE
-14.39%
YEAR-TO-DATE PERFORMANCE
-30.35%
1 YEAR PERFORMANCE
-37.48%
nCino, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $24.23 | $23.39 (-3.47%) | $24.23 | $23.18 | 3.78 M | $2.68 B |
| 12/04/2025 | $27.05 | $24.35 (-9.98%) | $27.50 | $24.24 | 5.58 M | $2.79 B |
| 12/03/2025 | $24.34 | $25.57 (5.05%) | $25.98 | $24.12 | 4.59 M | $2.93 B |
| 12/02/2025 | $24.57 | $24.46 (-0.45%) | $24.72 | $24.24 | 2.68 M | $2.80 B |
| 12/01/2025 | $24.42 | $24.52 (0.41%) | $24.94 | $24.19 | 2.15 M | $2.81 B |
| 11/28/2025 | $24.78 | $24.70 (-0.32%) | $24.97 | $24.67 | 694.31 K | $2.85 B |
| 11/26/2025 | $24.72 | $24.64 (-0.32%) | $24.93 | $24.46 | 2.21 M | $2.84 B |
| 11/25/2025 | $24.19 | $24.62 (1.78%) | $24.69 | $24.11 | 2.30 M | $2.84 B |
| 11/24/2025 | $24.40 | $24.10 (-1.23%) | $24.54 | $23.90 | 1.62 M | $2.78 B |
| 11/21/2025 | $24.00 | $24.39 (1.63%) | $24.64 | $23.91 | 1.78 M | $2.81 B |
| 11/20/2025 | $24.70 | $24.06 (-2.59%) | $25.20 | $24.00 | 1.56 M | $2.77 B |
| 11/19/2025 | $24.52 | $24.27 (-1.02%) | $24.75 | $24.10 | 4.47 M | $2.80 B |
| 11/18/2025 | $24.78 | $24.64 (-0.56%) | $25.04 | $24.30 | 2.09 M | $2.84 B |
| 11/17/2025 | $25.51 | $24.83 (-2.67%) | $25.53 | $24.60 | 1.57 M | $2.86 B |
| 11/14/2025 | $25.44 | $25.52 (0.31%) | $25.80 | $25.26 | 1.13 M | $2.94 B |
| 11/13/2025 | $26.06 | $25.48 (-2.23%) | $26.14 | $25.25 | 962.55 K | $2.94 B |
| 11/12/2025 | $26.35 | $26.15 (-0.76%) | $26.62 | $26.00 | 1.10 M | $3.01 B |
| 11/11/2025 | $26.21 | $26.26 (0.19%) | $26.65 | $26.00 | 892.20 K | $3.03 B |
| 11/10/2025 | $26.17 | $26.21 (0.15%) | $26.46 | $25.36 | 1.25 M | $3.02 B |
| 11/07/2025 | $25.13 | $26.06 (3.7%) | $26.09 | $25.13 | 1.21 M | $3.00 B |
| 11/06/2025 | $25.24 | $25.49 (0.99%) | $26.17 | $25.19 | 1.25 M | $2.94 B |
| 11/05/2025 | $25.45 | $25.20 (-0.98%) | $25.77 | $25.09 | 1.33 M | $2.90 B |
| 11/04/2025 | $26.52 | $25.41 (-4.19%) | $26.52 | $25.32 | 1.27 M | $2.93 B |
| 11/03/2025 | $26.50 | $26.75 (0.94%) | $26.93 | $25.99 | 1.76 M | $3.08 B |
| 10/31/2025 | $26.80 | $26.68 (-0.45%) | $27.16 | $26.26 | 2.03 M | $3.08 B |
| 10/30/2025 | $25.52 | $26.80 (5.02%) | $27.26 | $25.26 | 2.72 M | $3.09 B |
| 10/29/2025 | $26.79 | $25.80 (-3.7%) | $26.81 | $25.77 | 5.33 M | $2.97 B |
| 10/28/2025 | $27.12 | $26.84 (-1.03%) | $27.30 | $26.69 | 1.33 M | $3.09 B |
| 10/27/2025 | $26.98 | $27.10 (0.44%) | $27.15 | $26.47 | 1.85 M | $3.12 B |
| 10/24/2025 | $26.22 | $26.07 (-0.57%) | $26.45 | $26.00 | 976.14 K | $3.00 B |
| 10/23/2025 | $25.59 | $25.94 (1.37%) | $25.97 | $25.33 | 1.58 M | $2.99 B |
| 10/22/2025 | $25.72 | $25.59 (-0.51%) | $26.00 | $25.39 | 1.08 M | $2.95 B |
| 10/21/2025 | $25.00 | $25.98 (3.92%) | $26.01 | $24.77 | 1.36 M | $2.99 B |
| 10/20/2025 | $24.67 | $24.85 (0.73%) | $25.23 | $24.53 | 1.53 M | $2.86 B |
| 10/17/2025 | $23.85 | $23.76 (-0.38%) | $24.18 | $23.62 | 1.41 M | $2.74 B |
| 10/16/2025 | $24.26 | $24.05 (-0.87%) | $24.51 | $23.94 | 1.59 M | $2.77 B |
| 10/15/2025 | $24.90 | $24.30 (-2.41%) | $24.96 | $23.82 | 2.63 M | $2.80 B |
| 10/14/2025 | $24.40 | $24.88 (1.97%) | $25.01 | $24.10 | 2.38 M | $2.87 B |
| 10/13/2025 | $25.11 | $24.71 (-1.59%) | $25.38 | $24.48 | 2.35 M | $2.85 B |
| 10/10/2025 | $26.53 | $25.02 (-5.69%) | $26.53 | $24.96 | 2.32 M | $2.88 B |
| 10/09/2025 | $26.32 | $25.50 (-3.12%) | $26.32 | $25.36 | 2.07 M | $2.94 B |
| 10/08/2025 | $25.77 | $26.10 (1.28%) | $26.22 | $25.53 | 1.73 M | $3.01 B |
| 10/07/2025 | $26.13 | $25.60 (-2.03%) | $26.27 | $25.30 | 1.13 M | $2.95 B |
| 10/06/2025 | $26.32 | $26.05 (-1.03%) | $26.50 | $25.37 | 1.79 M | $3.00 B |
| 10/03/2025 | $25.90 | $26.23 (1.27%) | $26.38 | $25.87 | 2.05 M | $3.02 B |
| 10/02/2025 | $26.20 | $25.88 (-1.22%) | $26.28 | $25.87 | 1.77 M | $2.98 B |
| 10/01/2025 | $27.07 | $26.15 (-3.4%) | $27.38 | $26.08 | 3.12 M | $3.01 B |
| 09/30/2025 | $27.98 | $27.11 (-3.11%) | $28.04 | $26.92 | 1.55 M | $3.12 B |
| 09/29/2025 | $27.98 | $27.99 (0.04%) | $28.20 | $27.74 | 1.83 M | $3.23 B |
| 09/26/2025 | $28.10 | $27.98 (-0.43%) | $28.32 | $27.96 | 1.60 M | $3.22 B |
| 09/25/2025 | $28.21 | $28.15 (-0.21%) | $28.42 | $27.85 | 1.72 M | $3.24 B |
| 09/24/2025 | $29.57 | $28.58 (-3.35%) | $29.82 | $28.50 | 2.18 M | $3.29 B |
| 09/23/2025 | $30.38 | $29.32 (-3.49%) | $30.64 | $29.29 | 1.88 M | $3.38 B |
| 09/22/2025 | $29.50 | $30.32 (2.78%) | $30.51 | $29.42 | 1.92 M | $3.49 B |
| 09/19/2025 | $30.79 | $29.63 (-3.77%) | $30.79 | $29.55 | 3.45 M | $3.42 B |
| 09/18/2025 | $30.82 | $30.55 (-0.88%) | $31.23 | $30.45 | 1.40 M | $3.52 B |
| 09/17/2025 | $30.09 | $30.63 (1.79%) | $31.23 | $30.01 | 2.57 M | $3.53 B |
| 09/16/2025 | $30.19 | $29.99 (-0.66%) | $30.45 | $29.84 | 1.96 M | $3.46 B |
| 09/15/2025 | $30.18 | $30.25 (0.23%) | $30.72 | $30.01 | 1.96 M | $3.49 B |
| 09/12/2025 | $30.53 | $30.09 (-1.44%) | $30.54 | $29.89 | 1.36 M | $3.47 B |
| 09/11/2025 | $29.93 | $30.46 (1.77%) | $30.50 | $29.61 | 2.88 M | $3.51 B |
| 09/10/2025 | $31.67 | $29.98 (-5.34%) | $31.93 | $29.95 | 2.74 M | $3.46 B |
| 09/09/2025 | $30.74 | $30.40 (-1.11%) | $30.84 | $30.12 | 1.91 M | $3.50 B |
| 09/08/2025 | $30.07 | $30.83 (2.53%) | $31.19 | $30.07 | 2.89 M | $3.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
