nCino, Inc. (NCNO) NASDAQ

Currency In USD

NCNO Historical Return

If you invested $1000 in nCino, Inc. (NCNO) since IPO date, it would be worth $225.13 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $338.98, while $1000 invested 1 year ago would be worth $709.08. This corresponds to total returns of -77.49%, -66.1%, -29.09%, respectively, with annualized returns of -21.66%, -19.46%, -29.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NCNO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	20.59	20.62	20.62	20.93	20.1	2.18M
August 20, 2026	20.55	20.36	20.36	20.58	20.18	1.92M
August 19, 2026	20.38	20.69	20.69	21.22	20.34	2.18M
August 18, 2026	20.42	20.2	20.2	20.81	20.15	2.41M
August 17, 2026	20.59	20.23	20.23	20.69	20.06	2.63M
August 14, 2026	20.85	20.81	20.81	20.92	20.23	2.59M
August 13, 2026	19.21	20.66	20.66	20.8	19	2.95M
August 12, 2026	18.91	19	19	19.21	18.58	1.45M
August 11, 2026	18.97	19.16	19.16	19.53	18.86	1.69M
August 10, 2026	18.94	18.97	18.97	19.29	18.9	1.31M
August 07, 2026	19.14	19.17	19.17	19.52	18.96	1.12M
August 06, 2026	18.7	18.99	18.99	19.02	18.35	1.65M
August 05, 2026	19.53	19.23	19.23	19.7	19.13	1.84M
August 04, 2026	18.91	19.5	19.5	19.58	18.91	1.84M
August 03, 2026	19.03	19.2	19.2	19.39	18.84	2.31M
July 31, 2026	18.11	18.46	18.46	18.7	17.95	1.8M
July 30, 2026	18.53	18.38	18.38	18.64	17.82	2.4M
July 29, 2026	18.25	18.83	18.83	19.18	18.25	2.93M
July 28, 2026	18.02	18.51	18.51	18.8	18	3.02M
July 27, 2026	17.07	17.65	17.65	18.18	16.96	2.82M
July 24, 2026	16.47	16.56	16.56	16.8	16.36	2.02M
July 23, 2026	16.6	16.22	16.22	16.84	16.13	2.04M
July 22, 2026	17.35	16.6	16.6	17.35	16.27	2.58M
July 21, 2026	17.47	17.28	17.28	17.85	17.18	1.52M
July 20, 2026	17.69	17.93	17.93	18.31	17.5	1.72M
July 17, 2026	17.66	17.85	17.85	18.5	17.66	2.23M
July 16, 2026	18.12	18.16	18.16	18.34	17.72	1.78M
July 15, 2026	17.83	17.79	17.79	18.28	17.65	1.68M
July 14, 2026	16.97	17.52	17.52	17.76	16.77	1.75M
July 13, 2026	17.32	17.4	17.4	17.71	17.02	2.42M
July 10, 2026	17.33	16.99	16.99	17.44	16.76	1.42M
July 09, 2026	16.85	16.98	16.98	17.28	16.67	2.91M
July 08, 2026	17.69	17.34	17.34	18	16.86	3.4M
July 07, 2026	18.64	18.06	18.06	18.87	18.04	3.35M
July 06, 2026	17.47	18.14	18.14	18.26	17.33	2.62M
July 02, 2026	17.22	17.75	17.75	18.11	17.22	3.38M
July 01, 2026	16.82	17.15	17.15	17.65	16.53	3.87M
June 30, 2026	15.53	16.35	16.35	16.41	15.53	3.92M
June 29, 2026	15.88	15.8	15.8	16.03	15.23	3.6M
June 26, 2026	14.38	15.63	15.63	15.72	14.38	19.6M
June 25, 2026	14.47	14.35	14.35	14.79	14.21	3.9M
June 24, 2026	14.65	14.7	14.7	14.95	14.45	2.6M
June 23, 2026	14.86	14.6	14.6	15.1	14.52	2.57M
June 22, 2026	14.79	14.59	14.59	15.07	14.15	4.21M
June 18, 2026	15.44	14.8	14.8	15.49	14.75	3.73M
June 17, 2026	14.73	15.49	15.49	15.85	14.6	5.61M
June 16, 2026	14.79	14.86	14.86	15	14.46	2.67M
June 15, 2026	15.45	14.74	14.74	15.67	14.58	2.5M
June 12, 2026	14.78	15.32	15.32	15.41	14.18	2.62M
June 11, 2026	15.06	14.74	14.74	15.14	14.55	2.84M
June 10, 2026	15.34	15.41	15.41	15.88	15.03	2.33M
June 09, 2026	14.92	15.52	15.52	15.62	14.79	3.05M
June 08, 2026	14.93	15.04	15.04	15.18	14.64	2.97M
June 05, 2026	15.39	14.92	14.92	15.67	14.52	2.76M
June 04, 2026	16.33	15.45	15.45	16.5	15.43	2.6M
June 03, 2026	16.26	15.88	15.88	16.45	15.44	4.18M
June 02, 2026	16.54	16.63	16.63	16.87	16.34	4.79M
June 01, 2026	16.47	17.19	17.19	17.36	15.98	7.7M
May 29, 2026	15.93	16.08	16.08	16.39	15.5	5.93M
May 28, 2026	15.97	15.85	15.85	16.47	14.94	8.78M