5 DAY PERFORMANCE
-21.85%
1 MONTH PERFORMANCE
-27.82%
3 MONTH PERFORMANCE
-32.36%
6 MONTH PERFORMANCE
-27.12%
YEAR-TO-DATE PERFORMANCE
-32.70%
1 YEAR PERFORMANCE
-34.93%
nCino, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $18.88 | $22.59 (19.65%) | $23.03 | $18.75 | 20.08 M | |
| 04/01/2025 | $27.59 | $28.12 (1.92%) | $28.33 | $27.30 | 3.56 M | $3.24 B |
| 03/31/2025 | $28.39 | $27.47 (-3.24%) | $28.50 | $27.45 | 1.91 M | $3.16 B |
| 03/28/2025 | $29.42 | $28.92 (-1.7%) | $29.42 | $28.60 | 1.24 M | $3.33 B |
| 03/27/2025 | $29.55 | $29.49 (-0.2%) | $29.76 | $28.77 | 1.17 M | $3.41 B |
| 03/26/2025 | $29.59 | $29.73 (0.47%) | $30.02 | $29.30 | 1.54 M | $3.44 B |
| 03/25/2025 | $29.14 | $29.38 (0.82%) | $29.65 | $28.98 | 1.01 M | $3.40 B |
| 03/24/2025 | $29.04 | $28.98 (-0.21%) | $29.25 | $28.65 | 1.19 M | $3.35 B |
| 03/21/2025 | $28.12 | $28.50 (1.35%) | $28.53 | $27.95 | 1.11 M | $3.29 B |
| 03/20/2025 | $28.49 | $28.41 (-0.28%) | $28.98 | $28.22 | 722,600 | $3.28 B |
| 03/19/2025 | $28.68 | $28.77 (0.31%) | $29.30 | $28.64 | 745,400 | $3.33 B |
| 03/18/2025 | $28.50 | $28.51 (0.04%) | $28.61 | $28.10 | 999,717 | $3.30 B |
| 03/17/2025 | $28.34 | $28.69 (1.24%) | $29.08 | $28.31 | 1.11 M | $3.32 B |
| 03/14/2025 | $27.94 | $28.34 (1.43%) | $28.37 | $27.56 | 1.26 M | $3.28 B |
| 03/13/2025 | $28.89 | $27.36 (-5.3%) | $28.89 | $27.29 | 890,150 | $3.16 B |
| 03/12/2025 | $28.87 | $29.02 (0.52%) | $29.19 | $28.43 | 1.78 M | $3.36 B |
| 03/11/2025 | $28.84 | $28.45 (-1.35%) | $29.40 | $28.13 | 1.54 M | $3.29 B |
| 03/10/2025 | $30.10 | $29.00 (-3.65%) | $30.21 | $28.48 | 1.80 M | $3.35 B |
| 03/07/2025 | $29.68 | $30.53 (2.86%) | $30.58 | $29.40 | 1.50 M | $3.53 B |
| 03/06/2025 | $29.70 | $29.94 (0.81%) | $30.38 | $29.68 | 1.54 M | $3.46 B |
| 03/05/2025 | $30.08 | $30.35 (0.9%) | $30.44 | $29.64 | 946,118 | $3.51 B |
| 03/04/2025 | $30.16 | $30.01 (-0.5%) | $30.80 | $29.23 | 1.73 M | $3.47 B |
| 03/03/2025 | $31.51 | $30.46 (-3.33%) | $31.60 | $30.27 | 2.05 M | $3.52 B |
| 02/28/2025 | $30.70 | $31.31 (1.99%) | $31.49 | $30.58 | 1.27 M | $3.62 B |
| 02/27/2025 | $31.23 | $30.76 (-1.5%) | $31.40 | $30.60 | 1.09 M | $3.56 B |
| 02/26/2025 | $31.40 | $31.11 (-0.92%) | $31.64 | $30.93 | 1.26 M | $3.60 B |
| 02/25/2025 | $31.38 | $31.26 (-0.38%) | $31.58 | $30.69 | 1.01 M | $3.61 B |
| 02/24/2025 | $32.01 | $31.42 (-1.84%) | $32.23 | $30.97 | 1.11 M | $3.63 B |
| 02/21/2025 | $32.90 | $32.06 (-2.55%) | $33.05 | $31.86 | 1.75 M | $3.71 B |
| 02/20/2025 | $32.95 | $32.85 (-0.3%) | $33.02 | $32.48 | 1.32 M | $3.80 B |
| 02/19/2025 | $33.10 | $33.03 (-0.21%) | $33.49 | $32.80 | 1.65 M | $3.82 B |
| 02/18/2025 | $34.14 | $33.35 (-2.31%) | $34.27 | $32.66 | 2.09 M | $3.86 B |
| 02/14/2025 | $34.50 | $34.25 (-0.72%) | $34.55 | $34.08 | 1.11 M | $3.96 B |
| 02/13/2025 | $34.02 | $34.40 (1.12%) | $34.43 | $33.42 | 1.01 M | $3.98 B |
| 02/12/2025 | $32.90 | $33.71 (2.46%) | $34.01 | $32.81 | 1.18 M | $3.90 B |
| 02/11/2025 | $33.01 | $33.34 (1%) | $34.07 | $33.01 | 1.45 M | $3.85 B |
| 02/10/2025 | $32.81 | $32.96 (0.46%) | $33.23 | $32.42 | 1.02 M | $3.81 B |
| 02/07/2025 | $32.48 | $32.44 (-0.12%) | $32.68 | $32.21 | 1.01 M | $3.75 B |
| 02/06/2025 | $32.86 | $32.45 (-1.25%) | $32.98 | $32.18 | 729,500 | $3.75 B |
| 02/05/2025 | $32.71 | $32.74 (0.09%) | $33.17 | $32.50 | 1.31 M | $3.79 B |
| 02/04/2025 | $32.85 | $32.76 (-0.27%) | $33.02 | $32.36 | 1.40 M | $3.79 B |
| 02/03/2025 | $32.00 | $32.85 (2.66%) | $33.23 | $31.99 | 1.41 M | $3.80 B |
| 01/31/2025 | $34.84 | $34.01 (-2.38%) | $35.04 | $33.66 | 1.04 M | $3.93 B |
| 01/30/2025 | $34.44 | $34.56 (0.35%) | $34.93 | $34.31 | 606,226 | $4.00 B |
| 01/29/2025 | $34.65 | $34.42 (-0.66%) | $34.67 | $33.92 | 1.24 M | $3.98 B |
| 01/28/2025 | $33.76 | $34.81 (3.11%) | $35.03 | $33.58 | 1.05 M | $4.02 B |
| 01/27/2025 | $32.25 | $33.76 (4.68%) | $34.21 | $32.23 | 984,100 | $3.90 B |
| 01/24/2025 | $32.55 | $32.57 (0.06%) | $33.27 | $32.37 | 507,204 | $3.77 B |
| 01/23/2025 | $32.40 | $32.51 (0.34%) | $32.54 | $32.00 | 887,442 | $3.76 B |
| 01/22/2025 | $33.35 | $32.51 (-2.52%) | $33.40 | $32.40 | 894,616 | $3.76 B |
| 01/21/2025 | $33.58 | $33.23 (-1.04%) | $33.98 | $33.22 | 722,600 | $3.84 B |
| 01/17/2025 | $33.37 | $33.24 (-0.39%) | $33.49 | $33.01 | 746,227 | $3.84 B |
| 01/16/2025 | $33.30 | $32.89 (-1.23%) | $33.49 | $32.77 | 774,800 | $3.80 B |
| 01/15/2025 | $33.81 | $33.36 (-1.33%) | $33.81 | $33.11 | 1.37 M | $3.86 B |
| 01/14/2025 | $32.71 | $32.98 (0.83%) | $33.07 | $32.61 | 1.26 M | $3.81 B |
| 01/13/2025 | $32.27 | $32.54 (0.84%) | $32.64 | $32.08 | 1.31 M | $3.76 B |
| 01/10/2025 | $32.85 | $32.54 (-0.94%) | $33.18 | $32.19 | 1.10 M | $3.76 B |
| 01/08/2025 | $33.29 | $33.51 (0.66%) | $33.83 | $33.23 | 559,900 | $3.87 B |
| 01/07/2025 | $34.23 | $33.56 (-1.96%) | $34.49 | $33.24 | 781,900 | $3.88 B |
| 01/06/2025 | $35.31 | $34.15 (-3.29%) | $35.43 | $34.11 | 1.45 M | $3.95 B |
| 01/03/2025 | $33.77 | $34.07 (0.89%) | $34.11 | $33.61 | 663,731 | $3.94 B |
| 01/02/2025 | $33.73 | $33.41 (-0.95%) | $34.19 | $33.21 | 766,249 | $3.86 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.
