-
5 DAY PERFORMANCE
+5.09% -
1 MONTH PERFORMANCE
+5.37% -
3 MONTH PERFORMANCE
+0.38% -
6 MONTH PERFORMANCE
-15.54% -
YEAR-TO-DATE PERFORMANCE
-6.13% -
1 YEAR PERFORMANCE
-0.72%
nCino, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $31.23 | $31.56 (1.06%) | $31.85 | $31.05 | 994,504 | $3.64 B |
| 09/27/2024 | $31.23 | $31.29 (0.19%) | $31.49 | $30.76 | 760,722 | $3.60 B |
| 09/26/2024 | $30.47 | $30.88 (1.35%) | $30.96 | $30.21 | 659,000 | $3.56 B |
| 09/25/2024 | $30.55 | $30.04 (-1.67%) | $30.70 | $30.03 | 843,600 | $3.46 B |
| 09/24/2024 | $30.31 | $30.61 (0.99%) | $30.65 | $30.01 | 618,000 | $3.53 B |
| 09/23/2024 | $30.60 | $30.09 (-1.67%) | $30.60 | $29.83 | 654,917 | $3.47 B |
| 09/20/2024 | $30.72 | $30.44 (-0.91%) | $30.72 | $30.06 | 3.07 M | $3.51 B |
| 09/19/2024 | $30.48 | $30.73 (0.82%) | $30.89 | $30.14 | 1.57 M | $3.54 B |
| 09/18/2024 | $29.67 | $29.88 (0.71%) | $30.45 | $29.54 | 1.09 M | $3.44 B |
| 09/17/2024 | $29.84 | $29.72 (-0.4%) | $29.87 | $29.46 | 639,325 | $3.42 B |
| 09/16/2024 | $29.40 | $29.69 (0.99%) | $29.80 | $29.32 | 1.19 M | $3.42 B |
| 09/13/2024 | $29.34 | $29.39 (0.17%) | $29.71 | $29.11 | 966,545 | $3.39 B |
| 09/12/2024 | $29.26 | $29.10 (-0.55%) | $29.53 | $28.80 | 816,722 | $3.35 B |
| 09/11/2024 | $29.00 | $29.17 (0.59%) | $29.43 | $28.79 | 1.09 M | $3.36 B |
| 09/10/2024 | $30.04 | $29.00 (-3.46%) | $30.11 | $28.78 | 1.12 M | $3.34 B |
| 09/09/2024 | $30.25 | $29.89 (-1.19%) | $30.29 | $29.86 | 1.24 M | $3.44 B |
| 09/06/2024 | $30.34 | $30.05 (-0.96%) | $30.50 | $29.90 | 963,800 | $3.46 B |
| 09/05/2024 | $30.19 | $30.23 (0.13%) | $30.52 | $30.05 | 859,500 | $3.48 B |
| 09/04/2024 | $29.93 | $30.19 (0.87%) | $30.26 | $29.80 | 954,104 | $3.48 B |
| 09/03/2024 | $30.55 | $30.05 (-1.64%) | $30.97 | $29.71 | 1.73 M | $3.46 B |
| 08/30/2024 | $30.35 | $29.96 (-1.29%) | $30.35 | $29.67 | 2.64 M | $3.45 B |
| 08/29/2024 | $29.86 | $30.20 (1.14%) | $30.72 | $29.75 | 1.70 M | $3.48 B |
| 08/28/2024 | $29.75 | $29.74 (-0.03%) | $30.69 | $29.28 | 6.30 M | $3.43 B |
| 08/27/2024 | $34.32 | $34.53 (0.61%) | $34.80 | $34.25 | 1.72 M | $3.98 B |
| 08/26/2024 | $35.04 | $34.65 (-1.11%) | $35.05 | $34.64 | 923,600 | $3.99 B |
| 08/23/2024 | $34.47 | $35.00 (1.54%) | $35.15 | $34.31 | 1.19 M | $4.00 B |
| 08/22/2024 | $34.45 | $34.25 (-0.58%) | $34.85 | $34.07 | 1.20 M | $3.91 B |
| 08/21/2024 | $34.57 | $34.34 (-0.67%) | $34.59 | $34.20 | 815,700 | $3.92 B |
| 08/20/2024 | $34.37 | $34.29 (-0.23%) | $34.42 | $33.91 | 710,855 | $3.92 B |
| 08/19/2024 | $34.23 | $34.37 (0.41%) | $34.47 | $33.85 | 437,040 | $3.92 B |
| 08/16/2024 | $34.32 | $34.24 (-0.23%) | $34.53 | $33.83 | 658,829 | $3.91 B |
| 08/15/2024 | $33.54 | $34.42 (2.62%) | $34.70 | $33.30 | 1.62 M | $3.93 B |
| 08/14/2024 | $33.63 | $33.10 (-1.58%) | $33.80 | $32.89 | 1.74 M | $3.78 B |
| 08/13/2024 | $31.71 | $32.35 (2.02%) | $32.36 | $31.71 | 500,300 | $3.69 B |
| 08/12/2024 | $32.04 | $31.55 (-1.53%) | $32.16 | $31.45 | 286,003 | $3.60 B |
| 08/09/2024 | $32.24 | $32.10 (-0.43%) | $32.38 | $32.01 | 593,801 | $3.67 B |
| 08/08/2024 | $31.85 | $32.10 (0.78%) | $32.33 | $31.60 | 694,600 | $3.67 B |
| 08/07/2024 | $31.34 | $31.45 (0.35%) | $32.04 | $31.07 | 778,527 | $3.59 B |
| 08/06/2024 | $30.90 | $30.99 (0.29%) | $31.35 | $30.74 | 599,100 | $3.54 B |
| 08/05/2024 | $30.03 | $30.73 (2.33%) | $31.01 | $29.83 | 1.33 M | $3.51 B |
| 08/02/2024 | $31.18 | $31.45 (0.87%) | $31.68 | $30.33 | 1.13 M | $3.59 B |
| 08/01/2024 | $32.94 | $32.14 (-2.43%) | $33.07 | $32.02 | 948,429 | $3.67 B |
| 07/31/2024 | $33.07 | $32.76 (-0.94%) | $33.29 | $32.71 | 578,800 | $3.74 B |
| 07/30/2024 | $33.20 | $32.85 (-1.05%) | $33.48 | $32.51 | 544,200 | $3.75 B |
| 07/29/2024 | $33.63 | $33.07 (-1.67%) | $33.73 | $33.04 | 1.04 M | $3.78 B |
| 07/26/2024 | $32.74 | $33.54 (2.44%) | $34.01 | $32.67 | 2.73 M | $3.83 B |
| 07/25/2024 | $32.09 | $32.32 (0.72%) | $32.73 | $31.97 | 945,000 | $3.69 B |
| 07/24/2024 | $33.10 | $32.04 (-3.2%) | $33.44 | $31.97 | 830,000 | $3.66 B |
| 07/23/2024 | $33.14 | $33.30 (0.48%) | $33.64 | $33.09 | 2.27 M | $3.80 B |
| 07/22/2024 | $32.60 | $33.14 (1.66%) | $33.25 | $32.37 | 1.83 M | $3.78 B |
| 07/19/2024 | $32.25 | $31.98 (-0.84%) | $32.44 | $31.95 | 707,638 | $3.65 B |
| 07/18/2024 | $32.84 | $32.36 (-1.46%) | $33.45 | $32.14 | 1.54 M | $3.70 B |
| 07/17/2024 | $32.65 | $32.95 (0.92%) | $33.07 | $32.44 | 2.05 M | $3.76 B |
| 07/16/2024 | $31.54 | $32.66 (3.55%) | $32.66 | $31.26 | 2.22 M | $3.73 B |
| 07/15/2024 | $31.23 | $31.33 (0.32%) | $31.60 | $31.21 | 1.41 M | $3.58 B |
| 07/12/2024 | $31.97 | $31.36 (-1.91%) | $31.97 | $31.01 | 1.19 M | $3.58 B |
| 07/11/2024 | $31.02 | $31.75 (2.35%) | $32.00 | $31.02 | 2.04 M | $3.63 B |
| 07/10/2024 | $31.27 | $30.60 (-2.14%) | $31.27 | $30.46 | 629,713 | $3.49 B |
| 07/09/2024 | $31.35 | $31.12 (-0.73%) | $31.35 | $30.61 | 497,533 | $3.55 B |
| 07/08/2024 | $31.56 | $31.38 (-0.57%) | $31.56 | $30.90 | 548,509 | $3.58 B |
| 07/05/2024 | $31.21 | $31.50 (0.93%) | $31.50 | $31.10 | 514,637 | $3.60 B |
| 07/03/2024 | $31.42 | $31.26 (-0.51%) | $31.59 | $31.25 | 566,403 | $3.57 B |
| 07/02/2024 | $31.15 | $31.48 (1.06%) | $31.57 | $31.03 | 829,837 | $3.59 B |
| 07/01/2024 | $31.42 | $31.25 (-0.54%) | $31.63 | $31.00 | 869,261 | $3.57 B |