5 DAY PERFORMANCE
-12.18%
1 MONTH PERFORMANCE
-18.05%
3 MONTH PERFORMANCE
-20.37%
6 MONTH PERFORMANCE
-27.22%
YEAR-TO-DATE PERFORMANCE
-16.77%
1 YEAR PERFORMANCE
-38.25%
nCino, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $21.29 | $21.35 (0.28%) | $21.87 | $21.11 | 2.96 M | $2.44 B |
| 01/29/2026 | $23.01 | $21.39 (-7.04%) | $23.05 | $21.37 | 3.00 M | $2.45 B |
| 01/28/2026 | $23.81 | $23.23 (-2.44%) | $23.95 | $23.15 | 1.67 M | $2.66 B |
| 01/27/2026 | $24.56 | $23.73 (-3.38%) | $24.58 | $23.47 | 1.97 M | $2.71 B |
| 01/26/2026 | $24.33 | $24.48 (0.62%) | $24.89 | $24.17 | 1.39 M | $2.80 B |
| 01/23/2026 | $24.07 | $24.30 (0.96%) | $24.62 | $24.07 | 1.65 M | $2.78 B |
| 01/22/2026 | $23.01 | $24.12 (4.82%) | $24.14 | $22.90 | 1.79 M | $2.76 B |
| 01/21/2026 | $23.38 | $22.94 (-1.88%) | $23.47 | $22.44 | 2.13 M | $2.62 B |
| 01/20/2026 | $23.69 | $23.01 (-2.87%) | $24.40 | $22.83 | 2.02 M | $2.63 B |
| 01/16/2026 | $24.31 | $24.25 (-0.25%) | $24.77 | $23.80 | 1.79 M | $2.77 B |
| 01/15/2026 | $24.49 | $24.29 (-0.82%) | $24.71 | $24.07 | 2.04 M | $2.78 B |
| 01/14/2026 | $25.04 | $24.47 (-2.28%) | $25.49 | $24.27 | 1.94 M | $2.80 B |
| 01/13/2026 | $25.48 | $25.12 (-1.41%) | $25.59 | $24.96 | 1.88 M | $2.87 B |
| 01/12/2026 | $25.27 | $25.41 (0.55%) | $25.63 | $25.00 | 1.17 M | $2.91 B |
| 01/09/2026 | $25.12 | $25.60 (1.91%) | $25.92 | $24.64 | 1.64 M | $2.93 B |
| 01/08/2026 | $25.09 | $25.11 (0.08%) | $25.48 | $24.69 | 1.40 M | $2.87 B |
| 01/07/2026 | $24.62 | $25.31 (2.8%) | $25.85 | $24.47 | 1.27 M | $2.90 B |
| 01/06/2026 | $24.56 | $24.57 (0.04%) | $24.86 | $24.31 | 1.32 M | $2.81 B |
| 01/05/2026 | $24.51 | $24.50 (-0.04%) | $25.30 | $24.06 | 1.93 M | $2.80 B |
| 01/02/2026 | $25.75 | $24.65 (-4.27%) | $25.75 | $24.61 | 1.20 M | $2.82 B |
| 12/31/2025 | $26.04 | $25.64 (-1.54%) | $26.22 | $25.59 | 966.09 K | $2.93 B |
| 12/30/2025 | $26.08 | $26.04 (-0.15%) | $26.51 | $25.99 | 1.09 M | $2.98 B |
| 12/29/2025 | $26.16 | $26.18 (0.08%) | $26.40 | $25.92 | 1.21 M | $3.00 B |
| 12/26/2025 | $25.78 | $26.29 (1.98%) | $26.31 | $25.52 | 926.71 K | $3.01 B |
| 12/24/2025 | $25.80 | $25.98 (0.7%) | $26.08 | $25.68 | 751.73 K | $2.97 B |
| 12/23/2025 | $25.87 | $25.84 (-0.12%) | $26.06 | $25.53 | 1.29 M | $2.96 B |
| 12/22/2025 | $25.64 | $26.01 (1.44%) | $26.36 | $25.49 | 2.02 M | $2.98 B |
| 12/19/2025 | $25.35 | $25.68 (1.3%) | $25.72 | $25.24 | 1.69 M | $2.94 B |
| 12/18/2025 | $25.51 | $25.29 (-0.86%) | $25.81 | $25.25 | 2.00 M | $2.89 B |
| 12/17/2025 | $24.49 | $25.39 (3.67%) | $25.53 | $24.48 | 1.70 M | $2.90 B |
| 12/16/2025 | $24.47 | $24.63 (0.65%) | $24.82 | $24.45 | 1.55 M | $2.82 B |
| 12/15/2025 | $25.46 | $24.52 (-3.69%) | $25.52 | $24.32 | 1.76 M | $2.81 B |
| 12/12/2025 | $26.01 | $25.47 (-2.08%) | $26.01 | $25.23 | 2.02 M | $2.91 B |
| 12/11/2025 | $25.91 | $25.92 (0.04%) | $26.40 | $25.58 | 1.77 M | $2.97 B |
| 12/10/2025 | $24.78 | $25.88 (4.44%) | $26.34 | $24.66 | 2.63 M | $2.96 B |
| 12/09/2025 | $24.52 | $24.85 (1.35%) | $25.05 | $24.39 | 2.55 M | $2.84 B |
| 12/08/2025 | $24.25 | $24.58 (1.36%) | $24.83 | $23.95 | 3.12 M | $2.81 B |
| 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 |
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.
