-
5 DAY PERFORMANCE
+0.55% -
1 MONTH PERFORMANCE
+8.68% -
3 MONTH PERFORMANCE
+17.76% -
6 MONTH PERFORMANCE
+27.57% -
YEAR-TO-DATE PERFORMANCE
+20.25% -
1 YEAR PERFORMANCE
+37.83%
nCino, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $40.42 | $40.45 (0.07%) | $41.02 | $40.26 | 564,328 | $4.66 B |
| 11/20/2024 | $40.25 | $40.08 (-0.42%) | $40.50 | $39.61 | 385,200 | $4.62 B |
| 11/19/2024 | $39.56 | $40.05 (1.24%) | $40.31 | $39.55 | 654,900 | $4.61 B |
| 11/18/2024 | $40.28 | $40.00 (-0.7%) | $40.63 | $39.88 | 930,534 | $4.61 B |
| 11/15/2024 | $40.34 | $40.22 (-0.3%) | $40.85 | $40.14 | 1.10 M | $4.63 B |
| 11/14/2024 | $41.45 | $40.71 (-1.79%) | $41.45 | $40.30 | 912,218 | $4.69 B |
| 11/13/2024 | $41.91 | $41.49 (-1%) | $42.66 | $41.46 | 889,141 | $4.78 B |
| 11/12/2024 | $42.26 | $42.33 (0.17%) | $42.88 | $42.26 | 673,900 | $4.88 B |
| 11/11/2024 | $42.80 | $42.64 (-0.37%) | $43.20 | $42.33 | 1.09 M | $4.91 B |
| 11/08/2024 | $42.00 | $42.53 (1.26%) | $43.00 | $41.78 | 1.28 M | $4.90 B |
| 11/07/2024 | $40.07 | $41.99 (4.79%) | $42.07 | $40.07 | 1.69 M | $4.84 B |
| 11/06/2024 | $39.30 | $40.15 (2.16%) | $40.60 | $38.76 | 2.54 M | $4.62 B |
| 11/05/2024 | $36.74 | $37.55 (2.2%) | $37.67 | $36.51 | 672,900 | $4.33 B |
| 11/04/2024 | $37.20 | $36.82 (-1.02%) | $37.20 | $36.77 | 683,200 | $4.24 B |
| 11/01/2024 | $37.55 | $37.33 (-0.59%) | $37.86 | $37.21 | 774,400 | $4.30 B |
| 10/31/2024 | $38.43 | $37.30 (-2.94%) | $38.55 | $37.19 | 1.19 M | $4.30 B |
| 10/30/2024 | $38.20 | $38.38 (0.47%) | $38.94 | $37.91 | 727,500 | $4.42 B |
| 10/29/2024 | $38.19 | $38.42 (0.6%) | $38.65 | $38.03 | 493,937 | $4.43 B |
| 10/28/2024 | $38.20 | $38.19 (-0.03%) | $38.40 | $37.88 | 601,700 | $4.40 B |
| 10/25/2024 | $38.31 | $37.83 (-1.25%) | $38.48 | $37.59 | 898,146 | $4.36 B |
| 10/24/2024 | $37.62 | $38.25 (1.67%) | $38.33 | $36.53 | 1.83 M | $4.41 B |
| 10/23/2024 | $36.88 | $37.55 (1.82%) | $37.57 | $36.83 | 1.17 M | $4.33 B |
| 10/22/2024 | $37.44 | $36.95 (-1.31%) | $37.86 | $36.93 | 1.05 M | $4.26 B |
| 10/21/2024 | $36.66 | $37.21 (1.5%) | $37.73 | $36.55 | 1.54 M | $4.29 B |
| 10/18/2024 | $36.32 | $36.58 (0.72%) | $36.89 | $36.07 | 3.01 M | $4.21 B |
| 10/17/2024 | $36.00 | $36.22 (0.61%) | $36.35 | $35.76 | 1.69 M | $4.17 B |
| 10/16/2024 | $35.09 | $36.06 (2.76%) | $36.22 | $35.01 | 3.65 M | $4.15 B |
| 10/15/2024 | $35.14 | $35.05 (-0.26%) | $35.63 | $34.88 | 1.12 M | $4.04 B |
| 10/14/2024 | $34.58 | $35.07 (1.42%) | $35.10 | $34.41 | 1.32 M | $4.04 B |
| 10/11/2024 | $33.39 | $34.51 (3.35%) | $35.03 | $33.30 | 2.38 M | $3.97 B |
| 10/10/2024 | $31.89 | $33.46 (4.92%) | $33.58 | $31.84 | 2.21 M | $3.85 B |
| 10/09/2024 | $31.33 | $32.06 (2.33%) | $32.10 | $31.11 | 864,200 | $3.69 B |
| 10/08/2024 | $30.26 | $31.09 (2.74%) | $31.16 | $30.08 | 762,953 | $3.58 B |
| 10/07/2024 | $30.92 | $30.14 (-2.52%) | $30.92 | $29.94 | 840,100 | $3.47 B |
| 10/04/2024 | $31.28 | $30.97 (-0.99%) | $31.35 | $30.80 | 517,524 | $3.57 B |
| 10/03/2024 | $30.81 | $30.89 (0.26%) | $31.07 | $30.71 | 814,900 | $3.56 B |
| 10/02/2024 | $31.06 | $31.01 (-0.16%) | $31.56 | $30.88 | 794,600 | $3.57 B |
| 10/01/2024 | $31.62 | $31.11 (-1.61%) | $31.67 | $30.78 | 1.11 M | $3.58 B |
| 09/30/2024 | $31.23 | $31.59 (1.15%) | $31.85 | $31.05 | 1.01 M | $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 |